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 (%)
Feb 28, 2019	37.68	38.43	37.47	37.85	252,305	-0.01(-0.03%)
Feb 27, 2019	36.56	38.08	36.15	37.86	379,595	+1.22(+3.33%)
Feb 26, 2019	35.40	37.48	35.06	36.64	332,955	+1.25(+3.53%)
Feb 25, 2019	34.00	35.68	33.50	35.39	332,890	+1.48(+4.36%)
Feb 22, 2019	32.81	34.59	31.52	33.91	319,200	+1.56(+4.82%)
Feb 21, 2019	32.00	33.41	31.02	32.35	360,867	+1.69(+5.51%)
Feb 20, 2019	30.34	30.78	30.12	30.66	83,715	+0.33(+1.09%)
Feb 19, 2019	30.36	30.73	30.18	30.33	82,132	-0.16(-0.52%)
Feb 15, 2019	29.68	30.80	29.33	30.49	131,700	+0.96(+3.25%)
Feb 14, 2019	28.99	29.95	28.97	29.53	87,345	+0.54(+1.86%)
Feb 13, 2019	29.09	29.30	28.06	28.99	104,225	-0.02(-0.07%)
Feb 12, 2019	29.07	29.45	28.65	29.01	107,033	+0.23(+0.80%)
Feb 11, 2019	28.21	29.00	27.75	28.78	71,463	+0.59(+2.09%)
Feb 08, 2019	28.52	28.79	27.28	28.19	26,900	-0.44(-1.54%)
Feb 07, 2019	29.86	29.86	28.16	28.63	94,160	-1.32(-4.41%)
Feb 06, 2019	29.73	30.37	29.31	29.95	90,093	+0.23(+0.77%)
Feb 05, 2019	29.32	30.65	28.97	29.72	175,064	+0.66(+2.27%)
Feb 04, 2019	28.55	29.12	27.93	29.06	116,677	+0.50(+1.75%)

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.