Focus Financial Partners Inc Cl A (NQ: FOCS )

51.33 -0.05 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 49.54 49.54 46.97 47.58 248,600 -1.94(-3.92%)
Jan 28, 2021 49.56 50.79 48.98 49.52 253,994 +0.80(+1.64%)
Jan 27, 2021 48.76 49.88 47.71 48.72 245,664 -1.21(-2.42%)
Jan 26, 2021 51.00 51.20 49.74 49.93 187,112 -0.98(-1.92%)
Jan 25, 2021 51.70 51.70 50.13 50.91 314,444 -0.73(-1.41%)
Jan 22, 2021 50.50 51.97 50.30 51.64 299,400 +0.94(+1.85%)
Jan 21, 2021 51.42 51.42 50.20 50.70 154,692 -0.43(-0.84%)
Jan 20, 2021 51.05 51.54 50.28 51.13 268,850 +0.08(+0.16%)
Jan 19, 2021 49.99 51.26 48.43 51.05 351,660 +1.33(+2.67%)
Jan 15, 2021 49.31 49.72 48.21 49.72 189,900 +0.08(+0.16%)
Jan 14, 2021 48.72 49.90 48.05 49.64 267,041 +1.38(+2.86%)
Jan 13, 2021 48.58 49.07 46.03 48.26 162,982 -0.60(-1.23%)
Jan 12, 2021 48.82 49.47 47.71 48.86 216,025 +0.43(+0.89%)
Jan 11, 2021 47.67 49.18 47.15 48.43 225,767 +0.76(+1.59%)
Jan 08, 2021 47.68 48.68 46.83 47.67 352,400 +1.01(+2.16%)
Jan 07, 2021 45.04 46.76 45.04 46.66 222,094 +1.83(+4.08%)
Jan 06, 2021 44.70 46.00 44.49 44.83 235,226 +0.58(+1.31%)
Jan 05, 2021 43.30 44.62 42.83 44.25 281,291 +0.78(+1.79%)
Jan 04, 2021 43.55 44.19 42.71 43.47 235,630 -0.03(-0.07%)
Dec 31, 2020 43.50 43.50 43.50 101,656 -0.34(-0.78%)
Dec 30, 2020 43.80 44.43 43.47 43.84 101,656 +0.38(+0.87%)
Dec 29, 2020 44.41 44.53 42.65 43.46 213,734 -0.64(-1.45%)
Dec 28, 2020 44.71 44.94 43.86 44.10 141,554 -0.61(-1.36%)
Dec 24, 2020 45.54 45.85 44.34 44.71 80,800 -0.46(-1.02%)
Dec 23, 2020 45.91 47.00 45.01 45.17 188,658 -0.02(-0.04%)
Dec 22, 2020 45.11 45.71 44.33 45.19 132,834 +0.28(+0.62%)
Dec 21, 2020 45.00 45.76 43.63 44.91 367,088 -1.26(-2.73%)
Dec 18, 2020 46.00 46.85 45.48 46.17 646,400 +0.16(+0.35%)
Dec 17, 2020 44.73 47.18 44.41 46.01 321,240 +1.50(+3.37%)
Dec 16, 2020 44.80 44.93 43.95 44.51 323,986 +0.16(+0.36%)
Dec 15, 2020 44.75 45.41 43.82 44.35 408,560 -0.28(-0.63%)
Dec 14, 2020 45.44 47.09 44.63 44.63 337,075 -0.30(-0.67%)
Dec 11, 2020 45.00 45.38 44.10 44.93 248,300 -0.35(-0.77%)
Dec 10, 2020 45.55 45.90 44.54 45.28 193,580 -0.64(-1.39%)
Dec 09, 2020 45.47 45.97 44.43 45.92 755,802 +0.89(+1.98%)
Dec 08, 2020 44.68 45.58 44.10 45.03 468,651 +0.32(+0.72%)
Dec 07, 2020 42.53 45.03 42.19 44.71 502,009 +2.29(+5.40%)
Dec 04, 2020 43.50 44.26 42.13 42.42 510,800 -0.99(-2.28%)
Dec 03, 2020 40.22 43.88 39.78 43.41 1,085,038 +3.43(+8.58%)
Dec 02, 2020 39.47 40.24 38.94 39.98 306,541 +0.39(+0.99%)
Dec 01, 2020 40.00 40.00 38.69 39.59 486,385 -0.02(-0.05%)
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%)
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.