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 (%)
May 29, 2020	28.03	28.30	26.52	27.84	632,900	-0.64(-2.25%)
May 28, 2020	29.96	30.00	28.14	28.48	289,945	-0.95(-3.23%)
May 27, 2020	28.85	30.00	28.20	29.43	301,323	+1.23(+4.36%)
May 26, 2020	29.15	29.39	27.46	28.20	330,587	+0.26(+0.93%)
May 22, 2020	28.83	28.83	27.40	27.94	351,600	-0.61(-2.14%)
May 21, 2020	26.33	29.24	26.32	28.55	868,699	+2.74(+10.62%)
May 20, 2020	24.23	25.98	23.95	25.81	246,101	+2.08(+8.77%)
May 19, 2020	23.93	25.30	23.64	23.73	288,896	-0.44(-1.82%)
May 18, 2020	23.73	24.52	23.03	24.17	143,307	+1.67(+7.42%)
May 15, 2020	21.62	22.75	21.09	22.50	252,300	+0.78(+3.59%)
May 14, 2020	19.70	22.18	19.23	21.72	229,547	+1.37(+6.73%)
May 13, 2020	21.43	22.01	19.82	20.35	152,798	-1.42(-6.52%)
May 12, 2020	23.19	23.19	21.72	21.77	152,086	-1.32(-5.72%)
May 11, 2020	24.25	24.31	22.67	23.09	179,968	-1.66(-6.71%)
May 08, 2020	25.05	25.10	24.01	24.75	254,200	+0.70(+2.91%)
May 07, 2020	24.35	25.05	23.05	24.05	205,439	+1.23(+5.39%)
May 06, 2020	22.75	23.23	22.45	22.82	148,836	+0.06(+0.26%)
May 05, 2020	23.71	24.01	22.57	22.76	123,702	-0.50(-2.15%)
May 04, 2020	22.23	23.44	22.14	23.26	141,566	+0.63(+2.78%)

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.