Focus Financial Partners Inc Cl A (NQ: FOCS )

32.25 -1.30 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 33.00 33.21 31.43 32.25 478,663 -1.30(-3.87%)
Sep 22, 2022 34.43 34.56 33.52 33.55 397,414 -1.04(-3.01%)
Sep 21, 2022 35.43 35.53 34.16 34.59 494,658 -0.56(-1.59%)
Sep 20, 2022 35.68 35.96 34.76 35.15 384,666 -1.68(-4.56%)
Sep 19, 2022 35.26 36.85 35.26 36.83 193,409 +0.90(+2.50%)
Sep 16, 2022 36.43 36.73 35.23 35.93 401,465 -1.62(-4.31%)
Sep 15, 2022 37.72 38.37 37.30 37.55 195,340 -0.32(-0.84%)
Sep 14, 2022 37.85 38.02 36.90 37.87 189,339 +0.02(+0.05%)
Sep 13, 2022 38.95 39.76 37.72 37.85 270,163 -2.95(-7.23%)
Sep 12, 2022 39.93 40.96 39.36 40.80 438,513 +1.25(+3.16%)
Sep 09, 2022 39.09 39.77 37.99 39.55 303,637 +0.83(+2.14%)
Sep 08, 2022 38.12 38.87 37.35 38.72 167,050 +0.12(+0.31%)
Sep 07, 2022 37.37 38.63 37.00 38.60 311,650 +0.99(+2.63%)
Sep 06, 2022 37.82 37.82 36.95 37.61 158,766 +0.03(+0.08%)
Sep 02, 2022 38.42 38.60 37.15 37.58 213,525 -0.17(-0.45%)
Sep 01, 2022 38.41 38.60 36.56 37.75 431,819 -1.40(-3.58%)
Aug 31, 2022 40.00 40.12 39.13 39.15 333,718 -0.64(-1.61%)
Aug 30, 2022 39.98 40.46 39.45 39.79 307,494 -0.19(-0.48%)
Aug 29, 2022 40.10 40.56 39.72 39.98 316,142 -0.56(-1.38%)
Aug 26, 2022 41.83 42.53 40.36 40.54 354,575 -1.31(-3.13%)
Aug 25, 2022 41.39 42.35 40.87 41.85 173,766 +0.83(+2.02%)
Aug 24, 2022 40.23 41.46 40.06 41.02 218,929 +0.77(+1.91%)
Aug 23, 2022 40.62 41.43 40.22 40.25 162,201 -0.60(-1.47%)
Aug 22, 2022 41.36 42.17 40.60 40.85 271,922 -1.64(-3.86%)
Aug 19, 2022 43.86 43.98 42.26 42.49 296,825 -1.76(-3.98%)
Aug 18, 2022 43.38 44.41 43.25 44.25 237,068 +0.56(+1.28%)
Aug 17, 2022 43.43 44.12 42.99 43.69 269,701 -0.25(-0.57%)
Aug 16, 2022 43.58 44.12 43.10 43.94 291,599 -0.12(-0.27%)
Aug 15, 2022 43.55 44.06 43.19 44.06 205,303 +0.03(+0.07%)
Aug 12, 2022 43.00 44.19 42.59 44.03 262,230 +1.30(+3.04%)
Aug 11, 2022 42.78 43.46 42.27 42.73 233,654 +0.37(+0.87%)
Aug 10, 2022 41.39 42.55 41.17 42.36 304,612 +2.02(+5.01%)
Aug 09, 2022 41.51 41.55 39.72 40.34 353,629 -1.42(-3.40%)
Aug 08, 2022 42.27 43.35 41.65 41.76 307,846 -0.43(-1.02%)
Aug 05, 2022 42.15 42.61 41.01 42.19 291,020 -0.53(-1.24%)
Aug 04, 2022 41.92 43.87 41.92 42.72 373,050 +0.31(+0.73%)
Aug 03, 2022 40.92 42.44 40.71 42.41 487,294 +1.74(+4.28%)
Aug 02, 2022 40.20 41.38 39.98 40.67 217,167 +0.05(+0.12%)
Aug 01, 2022 39.88 41.06 39.24 40.62 247,141 +0.19(+0.47%)
Jul 29, 2022 39.55 40.81 39.55 40.43 360,736 +0.85(+2.15%)
Jul 28, 2022 38.68 39.77 37.89 39.58 224,999 +1.11(+2.89%)
Jul 27, 2022 37.41 39.02 37.11 38.47 278,361 +1.47(+3.97%)
Jul 26, 2022 37.72 37.85 36.93 37.00 308,607 -0.99(-2.61%)
Jul 25, 2022 37.35 38.58 37.27 37.99 250,239 +0.42(+1.12%)
Jul 22, 2022 37.99 38.22 37.21 37.57 172,902 -0.24(-0.63%)
Jul 21, 2022 36.76 37.87 36.41 37.81 241,749 +0.95(+2.58%)
Jul 20, 2022 35.84 37.03 35.38 36.86 386,049 +1.09(+3.05%)
Jul 19, 2022 35.50 36.09 35.50 35.77 308,412 +0.83(+2.38%)
Jul 18, 2022 35.60 36.18 34.74 34.94 276,781 -0.69(-1.94%)
Jul 15, 2022 34.54 35.79 34.54 35.63 262,285 +1.41(+4.12%)
Jul 14, 2022 33.71 34.26 33.09 34.22 298,262 +0.03(+0.09%)
Jul 13, 2022 34.87 34.97 33.92 34.19 329,599 -1.40(-3.93%)
Jul 12, 2022 35.44 36.50 35.18 35.59 307,535 +0.11(+0.31%)
Jul 11, 2022 35.89 36.04 35.32 35.48 326,778 -0.83(-2.29%)
Jul 08, 2022 36.21 37.00 35.66 36.31 214,930 +0.20(+0.55%)
Jul 07, 2022 34.88 36.19 34.88 36.11 191,234 +1.36(+3.91%)
Jul 06, 2022 34.53 35.35 33.86 34.75 284,574 +0.02(+0.06%)
Jul 05, 2022 33.80 34.80 33.34 34.73 254,730 +0.20(+0.58%)
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.