Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Focus Financial Partners Inc. (FOCS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
60.31+1.16 (+1.96%)
At close: 4:00PM EDT
60.30 -0.01 (-0.02%)
After hours: 04:29PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 202159.4960.4958.6860.3160.31381,977
Oct 18, 202158.2259.4058.0159.1559.15244,500
Oct 15, 202160.0060.0058.3458.4158.41302,100
Oct 14, 202159.9160.0058.6458.9758.97471,900
Oct 13, 202158.4559.5957.5558.8958.89476,000
Oct 12, 202158.8759.3957.9758.1358.13355,000
Oct 11, 202158.0960.0057.6658.8458.84554,200
Oct 08, 202157.0958.7556.2957.6657.66479,800
Oct 07, 202155.3457.3355.1056.6856.68821,200
Oct 06, 202155.1255.7353.8855.1655.16547,200
Oct 05, 202153.2955.9452.4855.5755.57666,600
Oct 04, 202152.4953.2751.4453.0953.09377,600
Oct 01, 202152.5553.1352.0452.6552.65264,200
Sep 30, 202152.5153.2152.2452.3752.37324,100
Sep 29, 202152.4552.4851.5552.2652.26400,500
Sep 28, 202153.2553.2552.1852.3052.30405,800
Sep 27, 202151.4653.3051.4653.2853.28307,700
Sep 24, 202151.4252.3651.0351.8851.88274,200
Sep 23, 202150.5652.0549.4251.6551.65244,900
Sep 22, 202149.1050.7748.9750.2350.23270,400
Sep 21, 202149.6350.2448.7849.3749.37474,200
Sep 20, 202151.6351.8048.7149.2349.23579,200
Sep 17, 202153.4353.7552.5452.7052.701,373,800
Sep 16, 202152.5052.8951.9652.8052.80380,100
Sep 15, 202152.0952.7250.8052.2552.25359,000
Sep 14, 202152.9753.1951.7752.0352.03345,200
Sep 13, 202152.4152.7652.0152.5152.51311,400
Sep 10, 202151.6852.2150.7151.9251.92343,500
Sep 09, 202151.2551.8750.7151.2951.29278,400
Sep 08, 202152.2252.2850.7051.4251.42344,400
Sep 07, 202153.3753.8952.1252.3152.31281,900
Sep 03, 202153.6354.2252.8653.3453.34187,800
Sep 02, 202153.3454.4252.9853.5553.55355,300
Sep 01, 202151.9253.3851.6652.9452.94294,300
Aug 31, 202152.0552.4451.6051.8851.88226,500
Aug 30, 202152.4152.4451.7552.0152.01221,800
Aug 27, 202151.0252.6950.5852.0952.09411,300
Aug 26, 202151.3951.8950.8451.0551.05378,900
Aug 25, 202150.9951.6550.7951.3751.37267,400
Aug 24, 202150.9651.5150.8450.9750.97378,700
Aug 23, 202149.6051.0349.6050.7050.70426,700
Aug 20, 202148.6249.1548.5649.1149.11291,100
Aug 19, 202148.3649.0347.8848.6348.63277,600
Aug 18, 202149.3050.0348.8448.9948.99333,600
Aug 17, 202149.5249.8448.4649.0949.09268,500
Aug 16, 202149.8250.1249.0549.8149.81270,500
Aug 13, 202150.0650.2249.5549.9149.91184,100
Aug 12, 202149.9950.1649.6449.9949.99253,000
Aug 11, 202150.9051.3249.9850.1950.19285,000
Aug 10, 202150.4150.9750.0050.4850.48392,100
Aug 09, 202150.6350.6649.5150.3650.36207,000
Aug 06, 202151.2451.7249.3450.4950.49370,700
Aug 05, 202152.4352.4350.5350.7050.70594,500
Aug 04, 202151.2651.9250.7551.6451.64346,100
Aug 03, 202151.2352.0750.5951.6951.69310,700
Aug 02, 202151.6352.5751.1651.2651.26470,500
Jul 30, 202151.3252.7151.1251.3351.33432,800
Jul 29, 202150.2052.1550.0251.3851.38382,600
Jul 28, 202149.7350.1049.0049.5749.57254,000
Jul 27, 202149.7150.2049.2949.6649.66198,500
Jul 26, 202150.1951.0850.0550.2150.21284,300
Jul 23, 202150.5150.6749.7850.1150.11191,800
Jul 22, 202150.7651.0149.5050.0250.02172,800
Jul 21, 202150.4851.0849.6950.7550.75436,600
Jul 20, 202148.2350.1148.2350.0050.00454,300
Jul 19, 202148.7848.9947.2148.0948.09428,600
Jul 16, 202151.3051.4749.7349.8549.85336,000
Jul 15, 202151.6352.9250.3050.7750.77327,200
Jul 14, 202151.8252.5750.8551.8951.89525,100
Jul 13, 202153.3353.6552.3352.3952.39360,800
Jul 12, 202152.4153.9852.2253.5253.52667,800
Jul 09, 202151.0752.4350.7652.3652.36474,000
Jul 08, 202151.2051.2049.7650.4950.49505,200
Jul 07, 202151.4351.9150.6451.8351.83650,300
Jul 06, 202150.3551.5649.9651.2551.25525,900
Jul 02, 202150.2750.4549.5350.1950.19454,400
Jul 01, 202149.0150.1148.8450.0050.00855,700
Jun 30, 202149.3749.5548.4048.5048.50605,300
Jun 29, 202150.1350.5349.0649.3949.39531,100
Jun 28, 202151.4351.6250.0050.0350.03435,200
Jun 25, 202151.0851.9850.9451.4751.472,479,200
Jun 24, 202152.3252.5850.7851.4451.44738,900
Jun 23, 202151.6552.2051.2051.8351.831,906,400
Jun 22, 202149.7251.3949.4251.1951.194,852,000
Jun 21, 202153.4554.4853.2154.3954.39394,300
Jun 18, 202153.4654.0253.0953.2353.23700,500
Jun 17, 202154.5454.7052.9354.2554.25374,500
Jun 16, 202154.0454.7553.8854.4554.45464,600
Jun 15, 202153.8354.4153.8354.0454.04375,800
Jun 14, 202153.3453.8053.1153.7953.79278,600
Jun 11, 202153.3053.4552.6653.0453.04305,900
Jun 10, 202153.2153.3552.7353.2253.22564,600
Jun 09, 202153.4053.5352.6153.1053.10474,900
Jun 08, 202153.2553.5152.1753.2553.25276,500
Jun 07, 202152.2753.2651.6853.2353.23394,700
Jun 04, 202151.5652.2351.4252.0052.00172,500
Jun 03, 202151.5051.8650.8951.6751.67256,800
Jun 02, 202152.4652.7451.4452.2652.26589,200
Jun 01, 202151.0653.0951.0652.4952.491,147,800
May 28, 202150.2450.9449.5150.6950.69434,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement