Focus Financial Partners Inc Cl A (NQ: FOCS )

51.88 +0.23 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.53 28.71 28.20 28.25 226,000 -0.44(-1.53%)
Jan 30, 2020 28.06 29.15 28.06 28.69 130,069 +0.32(+1.13%)
Jan 29, 2020 28.20 29.03 27.83 28.37 98,917 +0.23(+0.82%)
Jan 28, 2020 28.06 28.54 27.89 28.14 77,901 +0.23(+0.82%)
Jan 27, 2020 27.25 28.10 27.19 27.91 279,038 -0.09(-0.32%)
Jan 24, 2020 29.54 29.59 27.61 28.00 203,200 -1.46(-4.96%)
Jan 23, 2020 29.56 29.83 29.04 29.46 188,746 -0.30(-1.01%)
Jan 22, 2020 29.08 29.87 28.98 29.76 303,465 +0.85(+2.94%)
Jan 21, 2020 28.21 29.27 28.08 28.91 475,189 +0.65(+2.30%)
Jan 17, 2020 27.34 28.51 26.32 28.26 642,700 +1.17(+4.32%)
Jan 16, 2020 28.72 28.82 27.03 27.09 434,709 -1.56(-5.45%)
Jan 15, 2020 29.57 29.75 28.57 28.65 349,533 -1.09(-3.65%)
Jan 14, 2020 30.16 30.31 29.50 29.74 169,777 -0.51(-1.70%)
Jan 13, 2020 29.70 30.26 29.69 30.25 89,937 +0.63(+2.13%)
Jan 10, 2020 30.38 30.56 29.51 29.62 252,600 -0.91(-2.98%)
Jan 09, 2020 30.52 30.57 30.04 30.53 108,950 +0.17(+0.56%)
Jan 08, 2020 30.20 30.65 29.78 30.36 328,301 +0.30(+1.00%)
Jan 07, 2020 29.84 30.48 29.59 30.06 222,045 +0.18(+0.60%)
Jan 06, 2020 29.09 29.92 28.51 29.88 210,838 +0.58(+1.98%)
Jan 03, 2020 29.08 29.56 28.71 29.30 105,100 -0.32(-1.08%)
Jan 02, 2020 29.73 29.91 28.91 29.62 131,387 +0.15(+0.51%)
Dec 31, 2019 29.65 30.27 29.40 29.47 170,100 -0.29(-0.97%)
Dec 30, 2019 29.78 30.07 29.34 29.76 134,651 +0.12(+0.40%)
Dec 27, 2019 30.36 30.69 29.50 29.64 233,400 -0.58(-1.92%)
Dec 26, 2019 29.72 30.35 29.64 30.22 148,775 +0.44(+1.48%)
Dec 24, 2019 29.58 29.87 29.29 29.78 68,400 +0.20(+0.68%)
Dec 23, 2019 29.59 29.84 29.10 29.58 96,374 -0.16(-0.54%)
Dec 20, 2019 29.89 29.95 29.02 29.74 340,300 -0.11(-0.37%)
Dec 19, 2019 29.19 30.00 29.08 29.85 236,503 +0.47(+1.60%)
Dec 18, 2019 28.09 29.64 27.68 29.38 353,753 +1.31(+4.67%)
Dec 17, 2019 28.94 29.05 27.86 28.07 204,408 -0.92(-3.17%)
Dec 16, 2019 29.08 29.15 28.55 28.99 134,263 +0.27(+0.94%)
Dec 13, 2019 28.24 28.99 27.91 28.72 515,800 +0.52(+1.84%)
Dec 12, 2019 27.81 28.67 27.72 28.20 308,305 +0.30(+1.08%)
Dec 11, 2019 27.73 28.33 27.30 27.90 155,308 +0.40(+1.45%)
Dec 10, 2019 27.11 28.33 26.59 27.50 180,541 +0.69(+2.57%)
Dec 09, 2019 27.08 27.29 26.51 26.81 241,229 -0.39(-1.43%)
Dec 06, 2019 27.43 27.71 26.90 27.20 237,500 +0.23(+0.85%)
Dec 05, 2019 27.48 27.49 26.93 26.97 224,064 -0.27(-0.99%)
Dec 04, 2019 27.44 27.67 27.20 27.24 146,163 -0.05(-0.18%)
Dec 03, 2019 27.39 27.62 26.98 27.29 196,126 -0.62(-2.22%)
Dec 02, 2019 28.24 28.81 27.71 27.91 255,640 -0.20(-0.71%)
Nov 29, 2019 27.83 28.77 27.83 28.11 169,000 +0.13(+0.46%)
Nov 27, 2019 27.65 28.40 27.45 27.98 204,900 +0.41(+1.49%)
Nov 26, 2019 27.86 28.48 27.44 27.57 761,006 -0.35(-1.25%)
Nov 25, 2019 27.10 28.29 26.51 27.92 353,416 +0.93(+3.45%)
Nov 22, 2019 26.71 27.13 26.53 26.99 241,300 +0.37(+1.39%)
Nov 21, 2019 26.19 26.86 25.76 26.62 309,335 +0.54(+2.07%)
Nov 20, 2019 26.61 27.03 25.58 26.08 351,327 -0.73(-2.72%)
Nov 19, 2019 26.46 27.41 26.15 26.81 418,111 +0.52(+1.98%)
Nov 18, 2019 26.55 26.65 26.18 26.29 387,698 -0.45(-1.68%)
Nov 15, 2019 26.87 27.14 26.63 26.74 161,500 +0.13(+0.49%)
Nov 14, 2019 26.50 26.76 26.31 26.61 194,812 +0.11(+0.42%)
Nov 13, 2019 25.94 26.64 25.80 26.50 279,880 +0.24(+0.91%)
Nov 12, 2019 26.96 26.96 25.94 26.26 247,383 -0.25(-0.94%)
Nov 11, 2019 26.55 27.01 26.32 26.51 195,176 -0.22(-0.82%)
Nov 08, 2019 26.40 27.00 26.14 26.73 471,000 +0.58(+2.22%)
Nov 07, 2019 25.00 26.51 24.81 26.15 568,764 +2.38(+10.01%)
Nov 06, 2019 23.21 23.79 22.98 23.77 314,345 +0.52(+2.24%)
Nov 05, 2019 23.44 23.84 22.99 23.25 146,214 -0.09(-0.39%)
Nov 04, 2019 22.81 23.85 22.75 23.34 409,427 +0.77(+3.41%)
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.