Focus Financial Partners Inc Cl A (NQ: FOCS )

51.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 21.75 22.87 21.75 22.57 294,200 +0.69(+3.15%)
Oct 31, 2019 21.90 21.96 21.49 21.88 161,395 -0.21(-0.95%)
Oct 30, 2019 22.49 22.79 21.84 22.09 179,785 -0.48(-2.13%)
Oct 29, 2019 22.73 23.18 22.50 22.57 316,923 -0.10(-0.44%)
Oct 28, 2019 22.10 22.76 22.00 22.67 270,829 +0.68(+3.09%)
Oct 25, 2019 21.71 22.48 21.62 21.99 246,500 +0.32(+1.48%)
Oct 24, 2019 22.17 22.29 21.31 21.67 200,915 -0.46(-2.08%)
Oct 23, 2019 22.38 22.61 22.00 22.13 245,853 -0.25(-1.12%)
Oct 22, 2019 22.65 22.76 22.23 22.38 184,968 -0.21(-0.93%)
Oct 21, 2019 22.47 22.87 22.07 22.59 259,706 +0.36(+1.62%)
Oct 18, 2019 22.07 22.55 22.07 22.23 177,100 -0.02(-0.09%)
Oct 17, 2019 22.57 22.75 21.12 22.25 206,889 -0.15(-0.67%)
Oct 16, 2019 22.87 23.14 22.30 22.40 158,876 -0.59(-2.57%)
Oct 15, 2019 22.60 23.13 22.38 22.99 240,326 +0.40(+1.75%)
Oct 14, 2019 22.41 22.85 22.14 22.59 155,142 -0.09(-0.37%)
Oct 11, 2019 22.32 23.05 22.32 22.68 471,200 +0.68(+3.09%)
Oct 10, 2019 21.84 22.62 21.83 22.00 628,823 +0.25(+1.15%)
Oct 09, 2019 21.37 22.02 21.28 21.75 447,238 +0.47(+2.21%)
Oct 08, 2019 21.32 21.49 21.03 21.28 520,901 -0.25(-1.16%)
Oct 07, 2019 22.03 22.21 21.46 21.53 262,602 -0.61(-2.76%)
Oct 04, 2019 22.57 22.57 21.79 22.14 185,100 -0.39(-1.73%)
Oct 03, 2019 23.15 23.25 22.40 22.53 230,420 -0.76(-3.26%)
Oct 02, 2019 23.42 23.67 22.98 23.29 280,752 -0.47(-1.98%)
Oct 01, 2019 24.15 24.50 23.38 23.76 257,331 -0.04(-0.17%)
Sep 30, 2019 23.93 24.15 23.53 23.80 155,822 +0.04(+0.15%)
Sep 27, 2019 23.91 24.15 23.55 23.76 117,700 +0.06(+0.27%)
Sep 26, 2019 23.95 24.10 23.60 23.70 134,900 -0.24(-1.00%)
Sep 25, 2019 23.64 24.27 23.50 23.94 421,688 +0.29(+1.23%)
Sep 24, 2019 24.14 24.16 22.95 23.65 456,769 -0.37(-1.54%)
Sep 23, 2019 23.81 24.13 23.78 24.02 286,118 +0.03(+0.13%)
Sep 20, 2019 23.54 24.06 23.51 23.99 802,000 +0.39(+1.65%)
Sep 19, 2019 23.55 24.26 23.24 23.60 316,615 +0.12(+0.51%)
Sep 18, 2019 23.49 23.89 23.18 23.48 243,306 -0.04(-0.17%)
Sep 17, 2019 23.60 23.60 22.72 23.52 872,665 -0.08(-0.34%)
Sep 16, 2019 23.07 23.96 23.00 23.60 250,098 +0.35(+1.51%)
Sep 13, 2019 23.03 23.45 22.81 23.25 248,600 +0.37(+1.62%)
Sep 12, 2019 22.74 23.17 22.28 22.88 274,244 +0.00(+0.00%)
Sep 11, 2019 22.59 23.08 22.11 22.88 388,297 +0.54(+2.42%)
Sep 10, 2019 21.25 22.50 21.25 22.34 657,810 +1.22(+5.78%)
Sep 09, 2019 20.42 21.42 20.42 21.12 499,639 +0.89(+4.40%)
Sep 06, 2019 20.40 20.81 20.15 20.23 301,900 +0.00(+0.00%)
Sep 05, 2019 19.90 20.90 19.88 20.23 322,514 +0.65(+3.32%)
Sep 04, 2019 20.04 20.32 19.36 19.58 203,740 -0.20(-1.01%)
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.