Stock Quote

Focus Financial Partners Inc Cl A (NQ: FOCS )

65.52 -1.71 (-2.54%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 52.55 53.13 52.04 52.65 264,248 +0.28(+0.53%)
Sep 30, 2021 52.51 53.21 52.24 52.37 324,113 +0.11(+0.21%)
Sep 29, 2021 52.45 52.48 51.55 52.26 400,489 -0.04(-0.08%)
Sep 28, 2021 53.25 53.25 52.18 52.30 405,800 -0.98(-1.84%)
Sep 27, 2021 51.46 53.30 51.46 53.28 307,683 +1.40(+2.70%)
Sep 24, 2021 51.42 52.36 51.03 51.88 274,231 +0.23(+0.45%)
Sep 23, 2021 50.56 52.05 49.42 51.65 244,919 +1.42(+2.83%)
Sep 22, 2021 49.10 50.77 48.97 50.23 270,374 +0.86(+1.74%)
Sep 21, 2021 49.63 50.24 48.78 49.37 474,201 +0.14(+0.28%)
Sep 20, 2021 51.63 51.80 48.71 49.23 579,246 -3.47(-6.58%)
Sep 17, 2021 53.43 53.75 52.54 52.70 1,373,822 -0.10(-0.19%)
Sep 16, 2021 52.50 52.89 51.96 52.80 380,073 +0.55(+1.05%)
Sep 15, 2021 52.09 52.72 50.79 52.25 358,962 +0.22(+0.42%)
Sep 14, 2021 52.97 53.19 51.76 52.03 345,198 -0.48(-0.91%)
Sep 13, 2021 52.41 52.76 52.01 52.51 311,389 +0.59(+1.14%)
Sep 10, 2021 51.68 52.21 50.71 51.92 343,905 +0.63(+1.23%)
Sep 09, 2021 51.25 51.87 50.71 51.29 278,361 -0.13(-0.25%)
Sep 08, 2021 52.22 52.28 50.70 51.42 344,449 -0.89(-1.70%)
Sep 07, 2021 53.37 53.89 52.12 52.31 281,920 -1.03(-1.93%)
Sep 03, 2021 53.63 54.22 52.86 53.34 187,845 -0.21(-0.39%)
Sep 02, 2021 53.34 54.42 52.98 53.55 355,326 +0.61(+1.15%)
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.