Focus Financial Partners Inc Cl A (NQ: FOCS )

53.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 42.04 42.48 41.44 41.62 1,717,408 -0.36(-0.86%)
Mar 30, 2021 41.45 42.10 40.93 41.98 1,542,586 +0.62(+1.50%)
Mar 29, 2021 43.20 43.84 41.33 41.36 643,166 -2.11(-4.85%)
Mar 26, 2021 44.07 44.57 42.74 43.47 427,900 -0.50(-1.14%)
Mar 25, 2021 43.02 44.20 42.38 43.97 485,054 +0.84(+1.95%)
Mar 24, 2021 43.86 43.96 43.13 43.13 691,466 -0.15(-0.35%)
Mar 23, 2021 43.85 44.32 43.18 43.28 598,519 -1.00(-2.26%)
Mar 22, 2021 44.71 44.88 43.88 44.28 341,775 -0.10(-0.23%)
Mar 19, 2021 44.09 44.81 43.08 44.38 959,500 -0.15(-0.33%)
Mar 18, 2021 46.07 46.93 44.23 44.53 423,338 -1.52(-3.31%)
Mar 17, 2021 46.25 47.27 45.15 46.05 375,497 -0.38(-0.82%)
Mar 16, 2021 47.99 47.99 44.76 46.43 460,572 -1.42(-2.97%)
Mar 15, 2021 47.07 47.86 46.13 47.85 278,998 +0.61(+1.29%)
Mar 12, 2021 48.01 48.58 46.58 47.24 371,800 -1.01(-2.09%)
Mar 11, 2021 47.33 48.89 46.90 48.25 529,416 +1.35(+2.88%)
Mar 10, 2021 47.48 48.57 46.75 46.90 676,096 -0.86(-1.80%)
Mar 09, 2021 47.25 48.20 46.34 47.76 306,957 +0.99(+2.12%)
Mar 08, 2021 47.22 47.36 45.80 46.77 349,020 -0.32(-0.68%)
Mar 05, 2021 46.49 47.64 44.89 47.09 498,600 +0.66(+1.42%)
Mar 04, 2021 46.81 48.15 46.07 46.43 706,721 -0.88(-1.86%)
Mar 03, 2021 45.24 48.49 45.24 47.31 1,904,762 +1.88(+4.14%)
Mar 02, 2021 47.12 48.03 45.29 45.43 1,544,158 -1.60(-3.40%)
Mar 01, 2021 47.10 48.30 46.89 47.03 1,683,925 +0.02(+0.04%)
Feb 26, 2021 47.35 47.68 45.90 47.01 2,899,000 -5.26(-10.06%)
Feb 25, 2021 52.92 53.66 52.20 52.27 133,708 -0.49(-0.93%)
Feb 24, 2021 52.42 53.45 51.16 52.76 169,991 +0.36(+0.69%)
Feb 23, 2021 51.97 52.65 49.31 52.40 177,996 +0.40(+0.77%)
Feb 22, 2021 52.25 53.93 51.89 52.00 225,096 -0.96(-1.81%)
Feb 19, 2021 55.41 56.56 51.78 52.96 252,800 -1.74(-3.18%)
Feb 18, 2021 52.24 56.16 52.24 54.70 399,192 +1.56(+2.94%)
Feb 17, 2021 52.87 53.67 52.38 53.14 195,995 +0.17(+0.32%)
Feb 16, 2021 53.07 53.72 52.72 52.97 116,529 +0.15(+0.28%)
Feb 12, 2021 51.93 53.12 51.93 52.82 70,000 +0.62(+1.19%)
Feb 11, 2021 52.63 53.28 51.55 52.20 90,161 -0.38(-0.72%)
Feb 10, 2021 53.65 54.20 52.34 52.58 119,351 -0.59(-1.11%)
Feb 09, 2021 53.23 53.94 52.50 53.17 100,297 +0.01(+0.02%)
Feb 08, 2021 52.52 53.19 51.97 53.16 152,471 +1.16(+2.23%)
Feb 05, 2021 51.56 52.08 51.01 52.00 223,100 +0.71(+1.38%)
Feb 04, 2021 51.00 51.74 50.21 51.29 180,865 +0.58(+1.14%)
Feb 03, 2021 50.55 50.76 49.63 50.71 158,690 +0.26(+0.52%)
Feb 02, 2021 49.91 50.87 48.79 50.45 172,567 +1.18(+2.39%)
Feb 01, 2021 48.02 49.42 47.51 49.27 143,084 +1.69(+3.55%)
Jan 29, 2021 49.54 49.54 46.97 47.58 248,600 -1.94(-3.92%)
Jan 28, 2021 49.56 50.79 48.98 49.52 253,994 +0.80(+1.64%)
Jan 27, 2021 48.76 49.88 47.71 48.72 245,664 -1.21(-2.42%)
Jan 26, 2021 51.00 51.20 49.74 49.93 187,112 -0.98(-1.92%)
Jan 25, 2021 51.70 51.70 50.13 50.91 314,444 -0.73(-1.41%)
Jan 22, 2021 50.50 51.97 50.30 51.64 299,400 +0.94(+1.85%)
Jan 21, 2021 51.42 51.42 50.20 50.70 154,692 -0.43(-0.84%)
Jan 20, 2021 51.05 51.54 50.28 51.13 268,850 +0.08(+0.16%)
Jan 19, 2021 49.99 51.26 48.43 51.05 351,660 +1.33(+2.67%)
Jan 15, 2021 49.31 49.72 48.21 49.72 189,900 +0.08(+0.16%)
Jan 14, 2021 48.72 49.90 48.05 49.64 267,041 +1.38(+2.86%)
Jan 13, 2021 48.58 49.07 46.03 48.26 162,982 -0.60(-1.23%)
Jan 12, 2021 48.82 49.47 47.71 48.86 216,025 +0.43(+0.89%)
Jan 11, 2021 47.67 49.18 47.15 48.43 225,767 +0.76(+1.59%)
Jan 08, 2021 47.68 48.68 46.83 47.67 352,400 +1.01(+2.16%)
Jan 07, 2021 45.04 46.76 45.04 46.66 222,094 +1.83(+4.08%)
Jan 06, 2021 44.70 46.00 44.49 44.83 235,226 +0.58(+1.31%)
Jan 05, 2021 43.30 44.62 42.83 44.25 281,291 +0.78(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.