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 (%)
May 28, 2021	50.24	50.94	49.51	50.69	434,505	+0.80(+1.60%)
May 27, 2021	50.48	50.48	49.55	49.89	246,424	-0.17(-0.34%)
May 26, 2021	48.85	50.48	48.65	50.06	609,560	+1.11(+2.27%)
May 25, 2021	49.25	50.43	48.94	48.95	466,870	-0.02(-0.04%)
May 24, 2021	47.99	49.34	47.50	48.97	264,629	+1.27(+2.66%)
May 21, 2021	48.15	48.51	47.45	47.70	227,604	+0.08(+0.17%)
May 20, 2021	47.00	47.80	46.77	47.62	297,124	+0.68(+1.45%)
May 19, 2021	46.64	48.71	46.00	46.94	243,386	-0.41(-0.87%)
May 18, 2021	47.13	48.42	47.11	47.35	391,064	+0.29(+0.62%)
May 17, 2021	46.85	47.13	46.10	47.06	128,927	-0.07(-0.15%)
May 14, 2021	46.18	47.25	46.09	47.13	416,046	+1.15(+2.50%)
May 13, 2021	45.57	46.57	45.02	45.98	369,720	+0.66(+1.46%)
May 12, 2021	47.00	47.00	45.25	45.32	380,515	-1.77(-3.76%)
May 11, 2021	45.34	47.24	45.34	47.09	291,292	+0.05(+0.11%)
May 10, 2021	48.66	48.66	46.50	47.04	365,805	-1.38(-2.85%)
May 07, 2021	46.08	49.59	46.08	48.42	754,165	+1.78(+3.82%)
May 06, 2021	47.63	47.87	44.53	46.64	804,269	-0.93(-1.96%)
May 05, 2021	47.49	48.14	46.97	47.57	611,199	+0.43(+0.91%)
May 04, 2021	46.77	47.38	45.79	47.14	386,802	-0.06(-0.13%)

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.