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 (%)
Apr 29, 2022	39.91	40.38	39.22	39.45	527,175	-0.43(-1.08%)
Apr 28, 2022	39.19	40.08	38.20	39.88	480,251	+1.23(+3.18%)
Apr 27, 2022	38.37	39.27	38.10	38.65	460,005	+0.14(+0.36%)
Apr 26, 2022	40.09	40.09	38.41	38.51	357,444	-2.14(-5.26%)
Apr 25, 2022	40.38	40.74	39.67	40.65	381,560	-0.29(-0.71%)
Apr 22, 2022	41.96	42.02	40.73	40.94	458,001	-1.24(-2.94%)
Apr 21, 2022	43.87	44.00	42.09	42.18	313,897	-1.17(-2.70%)
Apr 20, 2022	43.95	44.09	43.00	43.35	231,983	-0.04(-0.09%)
Apr 19, 2022	42.13	43.57	41.81	43.39	411,992	+1.22(+2.89%)
Apr 18, 2022	42.58	42.58	41.51	42.17	257,496	-0.69(-1.61%)
Apr 14, 2022	42.78	43.45	42.40	42.86	447,259	+0.18(+0.42%)
Apr 13, 2022	41.76	42.93	41.51	42.68	400,849	+0.67(+1.59%)
Apr 12, 2022	42.63	43.55	41.96	42.01	371,086	-0.80(-1.87%)
Apr 11, 2022	42.82	43.55	42.36	42.81	393,569	-0.19(-0.44%)
Apr 08, 2022	42.57	43.41	42.28	43.00	355,248	+0.35(+0.82%)
Apr 07, 2022	43.10	43.24	42.15	42.65	342,993	-0.75(-1.73%)
Apr 06, 2022	44.14	44.61	42.24	43.40	374,067	-1.40(-3.12%)
Apr 05, 2022	45.10	45.69	44.37	44.80	379,117	-0.80(-1.75%)
Apr 04, 2022	45.88	46.52	45.47	45.60	240,096	-0.42(-0.91%)

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.