Focus Financial Partners Inc Cl A (NQ: FOCS )

52.70 -0.10 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 40.63 40.63 38.58 39.61 432,515 -1.02(-2.51%)
Nov 27, 2020 39.59 40.80 38.90 40.63 132,200 +1.07(+2.70%)
Nov 25, 2020 39.46 40.07 38.02 39.56 187,200 -0.23(-0.58%)
Nov 24, 2020 40.03 40.31 39.24 39.79 375,726 +0.19(+0.48%)
Nov 23, 2020 39.00 40.51 39.00 39.60 238,581 +0.99(+2.56%)
Nov 20, 2020 38.56 39.10 36.77 38.61 137,800 -0.36(-0.92%)
Nov 19, 2020 38.30 39.10 38.05 38.97 124,309 +0.68(+1.78%)
Nov 18, 2020 38.82 39.34 38.29 38.29 178,819 -0.41(-1.06%)
Nov 17, 2020 37.95 38.87 36.74 38.70 184,637 +0.35(+0.91%)
Nov 16, 2020 38.34 39.01 37.87 38.35 128,171 +0.82(+2.18%)
Nov 13, 2020 37.76 38.74 37.36 37.53 212,300 +0.00(+0.00%)
Nov 12, 2020 37.66 38.10 37.19 37.53 168,385 -0.54(-1.42%)
Nov 11, 2020 37.72 38.13 37.28 38.07 166,632 +0.35(+0.93%)
Nov 10, 2020 38.51 39.06 37.31 37.72 245,458 -0.35(-0.92%)
Nov 09, 2020 38.76 40.36 38.05 38.07 402,360 +0.58(+1.55%)
Nov 06, 2020 39.20 39.42 36.60 37.49 384,900 -1.75(-4.46%)
Nov 05, 2020 38.78 40.87 38.78 39.24 549,738 -0.73(-1.83%)
Nov 04, 2020 38.71 40.03 38.34 39.97 196,169 +1.10(+2.83%)
Nov 03, 2020 39.07 39.93 38.51 38.87 212,109 +0.66(+1.73%)
Nov 02, 2020 37.12 38.74 36.70 38.21 241,498 +1.70(+4.66%)
Oct 30, 2020 37.60 38.05 36.19 36.51 193,600 -1.36(-3.59%)
Oct 29, 2020 36.00 38.01 35.55 37.87 381,146 +1.22(+3.33%)
Oct 28, 2020 36.76 36.79 36.03 36.65 288,220 -0.98(-2.60%)
Oct 27, 2020 38.18 38.75 37.32 37.63 146,052 -0.61(-1.60%)
Oct 26, 2020 39.45 40.19 37.12 38.24 287,416 -1.75(-4.38%)
Oct 23, 2020 40.58 41.66 39.53 39.99 532,700 -0.42(-1.04%)
Oct 22, 2020 39.12 40.70 39.05 40.41 353,465 +1.41(+3.62%)
Oct 21, 2020 39.25 39.39 38.55 39.00 239,198 -0.10(-0.26%)
Oct 20, 2020 39.01 39.26 38.36 39.10 99,522 +0.49(+1.27%)
Oct 19, 2020 39.55 40.59 38.46 38.61 258,422 -0.61(-1.56%)
Oct 16, 2020 39.00 39.37 38.83 39.22 181,200 +0.22(+0.56%)
Oct 15, 2020 37.50 39.14 37.23 39.00 117,409 +0.95(+2.50%)
Oct 14, 2020 38.48 38.75 37.99 38.05 134,710 -0.06(-0.16%)
Oct 13, 2020 37.88 38.63 37.29 38.11 221,377 -0.19(-0.50%)
Oct 12, 2020 37.45 38.38 37.36 38.30 213,571 +0.83(+2.22%)
Oct 09, 2020 38.13 38.62 37.21 37.47 337,000 -0.09(-0.24%)
Oct 08, 2020 36.02 37.76 35.72 37.56 294,667 +1.91(+5.36%)
Oct 07, 2020 34.95 35.81 34.89 35.65 236,855 +1.50(+4.39%)
Oct 06, 2020 33.54 35.19 33.35 34.15 356,433 +0.62(+1.85%)
Oct 05, 2020 33.38 33.76 32.79 33.53 125,777 +0.58(+1.76%)
Oct 02, 2020 32.13 33.54 32.13 32.95 220,100 +0.02(+0.06%)
Oct 01, 2020 33.17 33.44 32.22 32.93 180,742 +0.14(+0.43%)
Sep 30, 2020 33.00 33.46 31.96 32.79 340,875 -0.09(-0.27%)
Sep 29, 2020 32.35 32.97 31.97 32.88 322,792 +0.56(+1.73%)
Sep 28, 2020 32.14 32.67 31.93 32.32 196,650 +0.81(+2.57%)
Sep 25, 2020 30.26 31.60 30.24 31.51 159,700 +1.03(+3.38%)
Sep 24, 2020 30.99 31.23 30.04 30.48 250,026 -0.70(-2.25%)
Sep 23, 2020 32.62 33.15 31.11 31.18 325,289 -1.47(-4.50%)
Sep 22, 2020 32.00 32.90 31.51 32.65 441,668 +0.85(+2.67%)
Sep 21, 2020 30.45 31.87 30.41 31.80 424,049 +0.48(+1.53%)
Sep 18, 2020 30.97 32.66 30.59 31.32 597,700 +0.63(+2.05%)
Sep 17, 2020 29.92 30.85 29.44 30.69 233,326 +0.23(+0.76%)
Sep 16, 2020 30.36 31.22 30.17 30.46 335,873 +0.11(+0.36%)
Sep 15, 2020 31.65 31.89 30.20 30.35 257,759 -1.22(-3.86%)
Sep 14, 2020 31.77 32.34 31.37 31.57 348,225 -0.07(-0.22%)
Sep 11, 2020 31.56 32.42 31.28 31.64 486,900 +0.55(+1.77%)
Sep 10, 2020 32.00 32.41 30.90 31.09 790,523 -0.70(-2.20%)
Sep 09, 2020 31.75 32.52 30.90 31.79 526,219 +0.15(+0.47%)
Sep 08, 2020 32.69 34.03 31.44 31.64 693,219 -2.27(-6.69%)
Sep 04, 2020 34.81 34.93 33.23 33.91 323,100 -0.44(-1.28%)
Sep 03, 2020 36.91 37.10 34.03 34.35 225,339 -2.59(-7.01%)
Sep 02, 2020 36.44 37.39 36.08 36.94 266,399 +0.60(+1.65%)
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.