U.S. Markets close in 4 hrs 45 mins

Focus Financial Partners Inc. (FOCS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.15-0.08 (-0.16%)
As of 11:13AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 202149.6350.2448.7849.1549.1562,107
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202153.6354.2252.8653.3453.3418,780,000
Sep 02, 202153.3454.4252.9853.5553.5535,530,000
Sep 01, 202151.9253.3851.6652.9452.9429,430,000
Aug 31, 202152.0552.4451.6051.8851.8822,650,000
Aug 30, 202152.4152.4451.7552.0152.0122,180,000
Aug 27, 202151.0252.6950.5852.0952.0941,130,000
Aug 26, 202151.3951.8950.8451.0551.0537,890,000
Aug 25, 202150.9951.6550.7951.3751.3726,740,000
Aug 24, 202150.9651.5150.8450.9750.9737,870,000
Aug 23, 202149.6051.0349.6050.7050.7042,670,000
Aug 20, 202148.6249.1548.5649.1149.1129,110,000
Aug 19, 202148.3649.0347.8848.6348.6327,760,000
Aug 18, 202149.3050.0348.8448.9948.9933,360,000
Aug 17, 202149.5249.8448.4649.0949.0926,850,000
Aug 16, 202149.8250.1249.0549.8149.8127,050,000
Aug 13, 202150.0650.2249.5549.9149.9118,410,000
Aug 12, 202149.9950.1649.6449.9949.9925,300,000
Aug 11, 202150.9051.3249.9850.1950.1928,500,000
Aug 10, 202150.4150.9750.0050.4850.4839,210,000
Aug 09, 202150.6350.6649.5150.3650.3620,700,000
Aug 06, 202151.2451.7249.3450.4950.4937,070,000
Aug 05, 202152.4352.4350.5350.7050.7059,450,000
Aug 04, 202151.2651.9250.7551.6451.6434,610,000
Aug 03, 202151.2352.0750.5951.6951.69310,700
Aug 02, 2021------
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
May 27, 202150.4850.4849.5549.8949.89246,400
May 26, 202148.8550.4848.6550.0650.06609,600
May 25, 202149.2550.4348.9448.9548.95466,900
May 24, 202147.9949.3447.5048.9748.97264,600
May 21, 202148.1548.5147.4547.7147.71227,600
May 20, 202147.0047.8046.7747.6247.62297,100
May 19, 202146.6448.7146.0046.9446.94243,400
May 18, 202147.1348.4247.1147.3547.35391,100
May 17, 202146.8547.1346.1047.0647.06128,900
May 14, 202146.1847.2546.0947.1347.13416,000
May 13, 202145.5746.5745.0245.9845.98369,700
May 12, 202147.0047.0045.2545.3245.32380,500
May 11, 202146.3247.2445.3447.0947.09291,300
May 10, 202148.6648.6646.5047.0447.04365,800
May 07, 202146.0849.5946.0848.4248.42754,200
May 06, 202147.6347.8744.5346.6446.64804,300
May 05, 202147.4948.1446.9747.5747.57611,200
May 04, 202146.7747.3845.7947.1447.14386,800
May 03, 202147.4147.9046.3847.2047.20597,100
Apr 30, 202147.0647.6546.8547.0647.06321,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...