Stock Quote

Focus Financial Partners Inc Cl A (NQ: FOCS )

47.54 +0.08 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 51.32 52.71 51.12 51.33 432,782 -0.05(-0.10%)
Jul 29, 2021 50.20 52.15 50.02 51.38 382,576 +1.81(+3.65%)
Jul 28, 2021 49.73 50.10 49.00 49.57 253,992 -0.09(-0.18%)
Jul 27, 2021 49.71 50.20 49.29 49.66 198,534 -0.55(-1.10%)
Jul 26, 2021 50.19 51.08 50.05 50.21 284,321 +0.10(+0.20%)
Jul 23, 2021 50.51 50.67 49.78 50.11 191,842 +0.09(+0.18%)
Jul 22, 2021 50.76 51.01 49.50 50.02 172,847 -0.73(-1.44%)
Jul 21, 2021 50.48 51.08 49.69 50.75 436,595 +0.75(+1.50%)
Jul 20, 2021 48.23 50.11 48.23 50.00 454,330 +1.91(+3.97%)
Jul 19, 2021 48.43 48.99 47.21 48.09 428,645 -1.76(-3.53%)
Jul 16, 2021 51.30 51.47 49.73 49.85 336,037 -0.92(-1.81%)
Jul 15, 2021 51.63 52.92 50.30 50.77 327,205 -1.12(-2.16%)
Jul 14, 2021 51.82 52.57 50.85 51.89 525,072 -0.50(-0.95%)
Jul 13, 2021 53.33 53.65 52.33 52.39 360,833 -1.13(-2.11%)
Jul 12, 2021 52.41 53.98 52.22 53.52 667,841 +1.16(+2.22%)
Jul 09, 2021 51.07 52.42 50.76 52.36 474,020 +1.87(+3.70%)
Jul 08, 2021 50.94 51.20 49.76 50.49 505,195 -1.34(-2.59%)
Jul 07, 2021 51.43 51.91 50.64 51.83 650,253 +0.58(+1.13%)
Jul 06, 2021 50.35 51.56 49.96 51.25 525,929 +1.06(+2.11%)
Jul 02, 2021 50.27 50.45 49.53 50.19 454,473 +0.19(+0.38%)
Jul 01, 2021 49.01 50.11 48.83 50.00 855,738 +1.50(+3.09%)
Jun 30, 2021 49.37 49.55 48.40 48.50 605,328 -0.89(-1.80%)
Jun 29, 2021 50.13 50.53 49.06 49.39 531,124 -0.64(-1.28%)
Jun 28, 2021 51.43 51.62 50.00 50.03 435,161 -1.44(-2.80%)
Jun 25, 2021 51.08 51.98 50.94 51.47 2,479,174 +0.03(+0.06%)
Jun 24, 2021 52.32 52.58 50.78 51.44 738,904 -0.39(-0.75%)
Jun 23, 2021 51.65 52.20 51.20 51.83 1,906,410 +0.64(+1.25%)
Jun 22, 2021 49.72 51.39 49.42 51.19 4,852,041 -3.20(-5.88%)
Jun 21, 2021 53.45 54.48 53.21 54.39 393,866 +1.16(+2.18%)
Jun 18, 2021 53.30 54.01 53.09 53.23 700,481 -1.02(-1.88%)
Jun 17, 2021 54.54 54.70 52.93 54.25 374,478 -0.20(-0.37%)
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 +1.26(+2.64%)
May 21, 2021 48.15 48.51 47.45 47.71 227,604 +0.09(+0.19%)
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%)
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.