Focus Financial Partners Inc Cl A (NQ: FOCS )

49.66 -0.55 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 30.00 31.18 30.00 30.92 116,500 +0.82(+2.72%)
Nov 29, 2018 31.25 31.63 30.02 30.10 200,812 -1.11(-3.56%)
Nov 28, 2018 30.32 31.70 30.32 31.21 172,786 +0.82(+2.70%)
Nov 27, 2018 30.87 31.99 30.35 30.39 83,999 -0.54(-1.75%)
Nov 26, 2018 30.56 31.41 30.53 30.93 147,845 +0.08(+0.26%)
Nov 23, 2018 30.71 31.58 30.71 30.85 65,800 -0.11(-0.36%)
Nov 21, 2018 30.96 30.96 30.96 0 -0.14(-0.45%)
Nov 20, 2018 30.68 31.42 29.74 31.10 192,735 -0.07(-0.22%)
Nov 19, 2018 31.13 32.29 30.97 31.17 136,564 -0.05(-0.16%)
Nov 16, 2018 30.88 34.75 30.22 31.22 253,600 +0.12(+0.39%)
Nov 15, 2018 30.30 32.77 29.68 31.10 434,304 +0.70(+2.30%)
Nov 14, 2018 32.05 32.32 29.45 30.40 651,155 -1.59(-4.97%)
Nov 13, 2018 35.85 37.30 30.00 31.99 1,464,457 -4.34(-11.95%)
Nov 12, 2018 38.16 39.47 35.88 36.33 426,559 -1.87(-4.90%)
Nov 09, 2018 38.92 39.50 37.77 38.20 403,100 -1.05(-2.68%)
Nov 08, 2018 38.75 39.58 38.14 39.25 176,076 +0.31(+0.80%)
Nov 07, 2018 38.67 40.06 38.32 38.94 167,310 +0.44(+1.14%)
Nov 06, 2018 38.65 39.35 38.07 38.50 164,649 -0.37(-0.95%)
Nov 05, 2018 38.45 39.25 38.11 38.87 279,328 +0.42(+1.09%)
Nov 02, 2018 38.34 38.96 37.67 38.45 91,800 +0.33(+0.87%)
Nov 01, 2018 38.45 38.90 37.79 38.12 118,328 -0.08(-0.21%)
Oct 31, 2018 38.95 39.26 38.02 38.20 205,793 -0.50(-1.29%)
Oct 30, 2018 39.85 39.89 37.45 38.70 352,601 -1.24(-3.10%)
Oct 29, 2018 40.64 44.39 39.41 39.94 311,334 -0.15(-0.37%)
Oct 26, 2018 39.69 40.67 37.66 40.09 239,200 -0.16(-0.40%)
Oct 25, 2018 39.21 41.41 37.81 40.25 88,979 +1.25(+3.21%)
Oct 24, 2018 40.66 41.65 38.98 39.00 178,285 -1.68(-4.13%)
Oct 23, 2018 41.28 41.78 39.00 40.68 174,384 -1.07(-2.56%)
Oct 22, 2018 41.96 42.16 40.74 41.75 90,132 -0.09(-0.22%)
Oct 19, 2018 41.86 42.63 41.08 41.84 73,600 -0.25(-0.59%)
Oct 18, 2018 41.95 42.97 41.07 42.09 117,777 -0.06(-0.14%)
Oct 17, 2018 42.39 44.97 42.04 42.15 138,882 -0.36(-0.85%)
Oct 16, 2018 41.60 43.83 40.60 42.51 142,017 +1.28(+3.10%)
Oct 15, 2018 40.32 41.60 40.02 41.23 96,239 +0.67(+1.65%)
Oct 12, 2018 41.88 42.05 39.33 40.56 266,000 -0.69(-1.67%)
Oct 11, 2018 42.40 43.30 41.23 41.25 318,478 -1.09(-2.57%)
Oct 10, 2018 44.57 44.57 42.22 42.34 121,652 -2.28(-5.11%)
Oct 09, 2018 43.99 45.28 43.47 44.62 121,359 +0.49(+1.11%)
Oct 08, 2018 45.18 45.68 43.06 44.13 122,750 -1.18(-2.60%)
Oct 05, 2018 46.20 46.72 44.11 45.31 142,900 -0.82(-1.78%)
Oct 04, 2018 46.84 47.54 45.54 46.13 141,456 -0.89(-1.89%)
Oct 03, 2018 46.58 47.67 46.38 47.02 152,023 +0.73(+1.58%)
Oct 02, 2018 47.54 47.55 46.12 46.29 178,170 -1.15(-2.42%)
Oct 01, 2018 47.74 48.37 46.03 47.44 366,172 -0.02(-0.04%)
Sep 28, 2018 46.00 47.91 46.00 47.46 417,100 +1.75(+3.83%)
Sep 27, 2018 47.56 47.56 45.64 45.71 118,573 -1.86(-3.91%)
Sep 26, 2018 46.26 48.02 45.90 47.57 132,037 +1.19(+2.57%)
Sep 25, 2018 48.64 49.25 46.10 46.38 204,315 -2.02(-4.17%)
Sep 24, 2018 47.65 48.94 47.30 48.40 245,340 +0.75(+1.57%)
Sep 21, 2018 46.87 48.95 45.95 47.65 3,064,400 +0.76(+1.62%)
Sep 20, 2018 46.60 47.19 46.42 46.89 295,404 +0.56(+1.21%)
Sep 19, 2018 46.77 48.00 46.14 46.33 492,802 -0.44(-0.94%)
Sep 18, 2018 45.91 47.34 44.95 46.77 294,828 +0.75(+1.63%)
Sep 17, 2018 45.13 46.66 44.45 46.02 275,919 +0.98(+2.18%)
Sep 14, 2018 46.98 47.22 44.76 45.04 238,400 -1.86(-3.97%)
Sep 13, 2018 46.68 47.10 45.89 46.90 154,108 +0.29(+0.62%)
Sep 12, 2018 46.21 46.97 45.70 46.61 176,438 +0.28(+0.60%)
Sep 11, 2018 46.74 47.52 45.82 46.33 232,078 -0.66(-1.40%)
Sep 10, 2018 47.21 48.43 45.06 46.99 294,692 +0.08(+0.17%)
Sep 07, 2018 47.28 47.84 46.59 46.91 233,500 -0.58(-1.22%)
Sep 06, 2018 47.54 48.00 46.96 47.49 325,212 -0.22(-0.46%)
Sep 05, 2018 45.87 49.51 45.37 47.71 381,819 +1.97(+4.31%)
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.