Stock Quote

Focus Financial Partners Inc Cl A (NQ: FOCS )

51.06 -0.91 (-1.75%)
Streaming Delayed Price Updated: 3:51 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 59.85 60.61 59.62 59.72 126,790 -0.20(-0.33%)
Dec 30, 2021 60.24 60.77 59.86 59.92 205,092 -0.46(-0.76%)
Dec 29, 2021 61.19 61.63 60.10 60.38 157,162 -0.86(-1.40%)
Dec 28, 2021 60.99 61.51 60.65 61.24 257,721 +0.18(+0.29%)
Dec 27, 2021 59.70 61.24 59.67 61.06 213,470 +1.56(+2.62%)
Dec 23, 2021 58.78 59.55 58.45 59.50 377,018 +1.00(+1.71%)
Dec 22, 2021 58.00 58.92 57.56 58.50 321,754 +0.31(+0.53%)
Dec 21, 2021 56.81 58.73 56.65 58.19 296,280 +2.04(+3.63%)
Dec 20, 2021 56.86 57.16 55.02 56.15 546,542 -1.47(-2.55%)
Dec 17, 2021 58.15 60.18 57.40 57.62 1,474,551 -2.78(-4.60%)
Dec 16, 2021 59.90 62.31 59.63 60.40 1,656,658 -0.61(-1.00%)
Dec 15, 2021 61.31 61.31 59.51 61.01 430,201 -0.46(-0.75%)
Dec 14, 2021 61.47 62.81 60.48 61.47 479,837 -0.99(-1.59%)
Dec 13, 2021 64.48 64.70 62.33 62.46 276,529 -2.25(-3.48%)
Dec 10, 2021 66.21 66.79 64.32 64.71 367,391 -0.38(-0.58%)
Dec 09, 2021 66.28 66.65 64.91 65.09 392,778 -1.58(-2.37%)
Dec 08, 2021 65.79 66.96 65.18 66.67 529,452 +1.14(+1.74%)
Dec 07, 2021 65.00 67.28 64.73 65.53 444,818 +1.15(+1.79%)
Dec 06, 2021 63.26 65.37 62.46 64.38 593,795 +1.67(+2.66%)
Dec 03, 2021 63.18 64.05 61.98 62.71 649,473 -0.35(-0.56%)
Dec 02, 2021 63.06 63.46 61.25 63.06 488,989 +1.26(+2.04%)
Dec 01, 2021 63.03 64.10 61.36 61.80 759,951 +0.26(+0.42%)
Nov 30, 2021 64.04 64.99 61.39 61.54 642,771 -2.21(-3.47%)
Nov 29, 2021 66.79 66.79 63.47 63.75 754,765 -1.77(-2.70%)
Nov 26, 2021 65.51 66.03 64.21 65.52 219,019 -1.71(-2.54%)
Nov 24, 2021 66.65 67.69 66.25 67.23 381,714 -0.19(-0.28%)
Nov 23, 2021 67.21 67.76 67.04 67.42 580,545 +0.14(+0.21%)
Nov 22, 2021 68.48 68.50 66.79 67.28 333,742 -0.87(-1.28%)
Nov 19, 2021 67.94 69.13 67.87 68.15 328,068 -0.06(-0.09%)
Nov 18, 2021 67.50 68.27 67.96 68.21 268,530 +0.78(+1.16%)
Nov 17, 2021 67.23 67.89 66.68 67.43 283,223 -0.16(-0.24%)
Nov 16, 2021 67.70 68.38 66.97 67.59 247,087 -0.41(-0.60%)
Nov 15, 2021 67.80 68.63 67.20 68.00 274,912 +0.24(+0.35%)
Nov 12, 2021 68.80 68.94 67.59 67.76 422,763 -0.38(-0.56%)
Nov 11, 2021 67.35 68.35 66.75 68.14 218,324 +1.33(+1.99%)
Nov 10, 2021 66.57 66.81 370,178 -0.29(-0.43%)
Nov 09, 2021 67.00 67.79 66.59 67.10 318,584 +0.17(+0.25%)
Nov 08, 2021 67.19 67.20 65.62 66.93 314,287 +0.35(+0.53%)
Nov 05, 2021 67.39 67.58 63.02 66.58 331,477 +1.18(+1.80%)
Nov 04, 2021 65.72 66.10 63.26 65.40 270,432 -0.32(-0.49%)
Nov 03, 2021 64.04 66.00 64.04 65.72 459,217 +1.63(+2.54%)
Nov 02, 2021 64.28 64.80 63.54 64.09 263,626 +0.09(+0.14%)
Nov 01, 2021 63.66 64.77 64.05 64.00 507,488 +1.14(+1.81%)
Oct 29, 2021 61.37 62.88 59.76 62.86 303,616 +1.36(+2.21%)
Oct 28, 2021 61.41 62.43 61.10 61.50 313,565 +0.27(+0.44%)
Oct 27, 2021 62.23 62.91 61.23 61.23 213,082 -1.26(-2.02%)
Oct 26, 2021 62.81 62.49 197,062 +0.44(+0.71%)
Oct 25, 2021 61.50 62.45 60.95 62.05 353,346 +0.57(+0.93%)
Oct 22, 2021 62.03 62.13 61.30 61.48 459,598 -0.28(-0.45%)
Oct 21, 2021 60.84 61.92 60.71 61.76 366,931 +0.91(+1.50%)
Oct 20, 2021 60.48 61.33 59.46 60.85 399,874 +0.54(+0.90%)
Oct 19, 2021 59.49 60.49 58.68 60.31 385,846 +1.16(+1.96%)
Oct 18, 2021 58.22 59.40 58.01 59.15 244,540 +0.74(+1.27%)
Oct 15, 2021 60.00 60.00 58.34 58.41 302,174 -0.56(-0.95%)
Oct 14, 2021 59.91 60.00 58.64 58.97 471,937 +0.08(+0.14%)
Oct 13, 2021 58.45 59.59 57.55 58.89 475,978 +0.76(+1.31%)
Oct 12, 2021 58.87 59.38 57.97 58.13 354,999 -0.71(-1.21%)
Oct 11, 2021 58.09 60.00 57.66 58.84 554,190 +1.13(+1.96%)
Oct 08, 2021 57.09 58.75 56.28 57.71 479,753 +1.03(+1.82%)
Oct 07, 2021 55.34 57.33 55.10 56.68 821,195 +1.52(+2.76%)
Oct 06, 2021 55.12 55.73 53.88 55.16 547,243 -0.41(-0.74%)
Oct 05, 2021 53.29 55.94 52.48 55.57 666,644 +2.48(+4.67%)
Oct 04, 2021 52.49 53.27 51.44 53.09 377,581 +0.44(+0.84%)
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.