Indicators

Focus Financial Partners Inc Cl A (NQ: FOCS )

52.99 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 (%)
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.