Focus Financial Partners Inc Cl A (NQ: FOCS )

53.26 -1.19 (-2.19%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 54.04 54.75 53.88 54.45 464,622 +0.41(+0.76%)
Jun 15, 2021 53.83 54.41 53.83 54.04 375,831 +0.25(+0.46%)
Jun 14, 2021 53.34 53.80 53.11 53.79 278,582 +0.75(+1.41%)
Jun 11, 2021 53.30 53.45 52.66 53.04 305,924 -0.18(-0.34%)
Jun 10, 2021 53.21 53.35 52.73 53.22 564,629 +0.12(+0.23%)
Jun 09, 2021 53.40 53.53 52.61 53.10 474,934 -0.15(-0.28%)
Jun 08, 2021 53.25 53.51 52.17 53.25 276,522 +0.02(+0.04%)
Jun 07, 2021 52.27 53.26 51.68 53.23 394,688 +1.23(+2.37%)
Jun 04, 2021 51.56 52.23 51.42 52.00 172,497 +0.33(+0.64%)
Jun 03, 2021 51.50 51.86 50.89 51.67 256,847 -0.59(-1.13%)
Jun 02, 2021 52.46 52.74 51.44 52.26 589,157 -0.23(-0.44%)
Jun 01, 2021 51.06 53.09 51.06 52.49 1,147,790 +1.80(+3.55%)
May 28, 2021 50.24 50.94 49.51 50.69 434,505 +0.80(+1.60%)
May 27, 2021 50.48 50.48 49.55 49.89 246,424 -0.17(-0.34%)
May 26, 2021 48.85 50.47 48.65 50.06 609,560 +1.11(+2.27%)
May 25, 2021 49.25 50.43 48.94 48.95 466,870 -0.02(-0.04%)
May 24, 2021 47.99 49.34 47.50 48.97 264,629 +1.27(+2.66%)
May 21, 2021 48.15 48.51 47.45 47.70 227,604 +0.08(+0.17%)
May 20, 2021 47.00 47.80 46.77 47.62 297,124 +0.68(+1.45%)
May 19, 2021 46.64 48.71 46.00 46.94 243,386 -0.41(-0.87%)
May 18, 2021 47.13 48.42 47.11 47.35 391,064 +0.29(+0.62%)
May 17, 2021 46.85 47.13 46.10 47.06 128,927 -0.07(-0.15%)
May 14, 2021 46.18 47.25 46.09 47.13 416,046 +1.15(+2.50%)
May 13, 2021 45.57 46.57 45.02 45.98 369,720 +0.66(+1.46%)
May 12, 2021 47.00 47.00 45.25 45.32 380,515 -1.77(-3.76%)
May 11, 2021 45.33 47.24 45.33 47.09 291,292 +0.05(+0.11%)
May 10, 2021 48.66 48.66 46.50 47.04 365,805 -1.38(-2.85%)
May 07, 2021 46.08 49.59 46.08 48.42 754,165 +1.78(+3.82%)
May 06, 2021 47.63 47.87 44.53 46.64 804,269 -0.93(-1.96%)
May 05, 2021 47.49 48.14 46.97 47.57 611,199 +0.43(+0.91%)
May 04, 2021 46.77 47.38 45.79 47.14 386,802 -0.06(-0.13%)
May 03, 2021 47.41 47.90 46.38 47.20 597,059 +0.14(+0.30%)
Apr 30, 2021 47.06 47.65 46.85 47.06 321,900 -0.28(-0.59%)
Apr 29, 2021 46.88 47.44 46.59 47.34 173,319 +0.70(+1.50%)
Apr 28, 2021 46.75 46.87 46.41 46.64 395,570 +0.04(+0.09%)
Apr 27, 2021 46.28 47.21 46.28 46.60 262,499 +0.10(+0.22%)
Apr 26, 2021 46.21 47.63 45.85 46.50 757,171 +0.33(+0.71%)
Apr 23, 2021 45.36 46.56 45.00 46.17 367,900 +1.03(+2.28%)
Apr 22, 2021 44.14 45.55 44.14 45.14 472,283 +1.00(+2.27%)
Apr 21, 2021 42.68 44.35 42.55 44.14 396,113 +1.04(+2.41%)
Apr 20, 2021 42.95 43.25 42.30 43.10 413,034 -0.20(-0.46%)
Apr 19, 2021 44.07 44.47 42.96 43.30 307,418 -0.77(-1.75%)
Apr 16, 2021 44.10 44.46 43.67 44.07 332,900 +0.05(+0.11%)
Apr 15, 2021 44.06 44.27 43.42 44.02 171,558 +0.36(+0.82%)
Apr 14, 2021 43.78 44.82 43.53 43.66 160,645 -0.13(-0.30%)
Apr 13, 2021 44.10 44.42 43.43 43.79 316,605 -0.15(-0.34%)
Apr 12, 2021 43.26 44.06 43.10 43.94 288,050 +0.57(+1.33%)
Apr 09, 2021 42.75 43.54 42.66 43.37 395,400 +0.96(+2.25%)
Apr 08, 2021 42.92 43.17 41.76 42.41 523,442 -0.13(-0.31%)
Apr 07, 2021 42.71 43.36 42.34 42.54 726,858 +0.20(+0.47%)
Apr 06, 2021 43.21 43.47 42.12 42.34 1,598,210 -0.95(-2.19%)
Apr 05, 2021 44.67 44.67 42.87 43.29 862,773 +0.04(+0.09%)
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.