Focus Financial Partners Inc Cl A (NQ: FOCS )

50.11 +0.09 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 50.51 50.67 49.78 50.11 191,842 +0.09(+0.18%)
Jul 22, 2021 50.76 51.01 49.50 50.02 172,847 -0.73(-1.44%)
Jul 21, 2021 50.48 51.08 49.69 50.75 436,595 +0.75(+1.50%)
Jul 20, 2021 48.23 50.11 48.23 50.00 454,330 +1.91(+3.97%)
Jul 19, 2021 48.43 48.99 47.21 48.09 428,645 -1.76(-3.53%)
Jul 16, 2021 51.30 51.47 49.73 49.85 336,037 -0.92(-1.81%)
Jul 15, 2021 51.63 52.92 50.30 50.77 327,205 -1.12(-2.16%)
Jul 14, 2021 51.82 52.57 50.85 51.89 525,072 -0.50(-0.95%)
Jul 13, 2021 53.33 53.65 52.33 52.39 360,833 -1.13(-2.11%)
Jul 12, 2021 52.41 53.98 52.22 53.52 667,841 +1.16(+2.22%)
Jul 09, 2021 51.07 52.42 50.76 52.36 474,020 +1.87(+3.70%)
Jul 08, 2021 50.94 51.20 49.76 50.49 505,195 -1.34(-2.59%)
Jul 07, 2021 51.43 51.91 50.64 51.83 650,253 +0.58(+1.13%)
Jul 06, 2021 50.35 51.56 49.96 51.25 525,929 +1.06(+2.11%)
Jul 02, 2021 50.27 50.45 49.53 50.19 454,473 +0.19(+0.38%)
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.