Indicators

Focus Financial Partners Inc Cl A (NQ: FOCS )

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.