FOCS - Focus Financial Partners Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201923.6023.6022.7223.5223.52870,056
Sep 16, 201923.0723.9623.0023.6023.60250,100
Sep 13, 201923.0323.4522.8123.2523.25248,600
Sep 12, 201922.7423.1722.2822.8822.88274,200
Sep 11, 201922.5923.0822.1122.8822.88388,300
Sep 10, 201921.2522.5021.2522.3422.34657,800
Sep 09, 201920.4221.4220.4221.1221.12499,600
Sep 06, 201920.4020.8120.1520.2320.23301,900
Sep 05, 201919.9020.9019.8820.2320.23322,500
Sep 04, 201920.0420.3219.3619.5819.58203,700
Sep 03, 201920.1420.6419.0519.7819.78438,300
Aug 30, 201920.3520.5219.8920.5220.52213,600
Aug 29, 201920.1320.4219.9420.1520.15368,200
Aug 28, 201919.9420.2019.7519.8719.87252,000
Aug 27, 201920.2820.3119.6120.1220.12445,000
Aug 26, 201920.7920.7920.0420.2820.28315,300
Aug 23, 201921.0421.3920.0420.2020.20310,200
Aug 22, 201921.7022.1021.0721.1921.19229,200
Aug 21, 201922.0722.1721.5221.6221.62237,400
Aug 20, 201921.6421.8420.8721.7621.76513,000
Aug 19, 201922.1522.2521.5521.7521.75206,200
Aug 16, 201921.5622.0521.4621.7521.75222,500
Aug 15, 201922.1022.1021.1521.4121.41266,600
Aug 14, 201922.9522.9521.8921.9021.90265,300
Aug 13, 201922.6523.5522.5523.4023.40359,300
Aug 12, 201924.1324.1322.6822.7522.75259,200
Aug 09, 201924.4224.6923.3024.1224.12489,200
Aug 08, 201927.7228.0723.6224.2024.20452,900
Aug 07, 201924.9625.1824.3924.9324.9398,000
Aug 06, 201925.5525.8024.9525.4525.45132,800
Aug 05, 201926.4026.4025.0725.4225.42277,900
Aug 02, 201926.2126.8525.8926.6726.67216,400
Aug 01, 201927.9727.9726.1726.2926.29221,200
Jul 31, 201928.2728.7627.7727.9127.91168,300
Jul 30, 201928.3428.4827.7728.1328.13153,300
Jul 29, 201929.4529.4528.4328.5728.57184,100
Jul 26, 201929.3229.8629.1629.4929.4976,100
Jul 25, 201929.9629.9628.8929.1229.1289,000
Jul 24, 201929.0429.9428.1329.8229.82122,700
Jul 23, 201928.7029.2528.6429.0429.04137,100
Jul 22, 201928.6328.6327.8928.4528.45173,000
Jul 19, 201928.0128.7527.8328.5428.54290,200
Jul 18, 201928.1428.2027.8928.0628.0659,400
Jul 17, 201928.8628.8727.9628.1328.13105,300
Jul 16, 201928.8729.2228.7029.0029.0059,000
Jul 15, 201929.5730.3628.6328.7628.76131,700
Jul 12, 201929.3129.5528.6029.2529.25196,100
Jul 11, 201927.9528.4627.4528.0128.01134,900
Jul 10, 201927.9528.3627.7827.8027.80133,600
Jul 09, 201927.5828.0327.3527.7027.7088,400
Jul 08, 201927.7128.0827.5127.6827.68114,600
Jul 05, 201928.1428.2627.6527.8027.80134,100
Jul 03, 201927.6728.4227.6728.0728.0778,300
Jul 02, 201927.9328.2727.5527.8727.87194,700
Jul 01, 201927.7428.0327.3027.9027.90350,000
Jun 28, 201927.6827.9727.2627.3127.311,116,200
Jun 27, 201926.8027.6126.6527.5027.50381,000
Jun 26, 201927.0827.1426.6226.9026.90234,200
Jun 25, 201927.2627.4026.6526.9526.95149,900
Jun 24, 201927.8328.0226.7227.1427.14237,600
Jun 21, 201927.6828.2227.2128.0028.00685,800
Jun 20, 201928.2228.5027.7027.8527.85298,700
Jun 19, 201927.9028.2127.6027.9427.94146,300
Jun 18, 201927.7928.5527.7327.8527.85467,900
Jun 17, 201927.7328.1127.5727.6527.65112,900
Jun 14, 201927.8428.1027.5227.7527.75105,200
Jun 13, 201927.9928.2627.7127.8927.89151,500
Jun 12, 201927.3428.1427.1127.8727.87111,900
Jun 11, 201928.5128.7827.2327.3827.38187,000
Jun 10, 201927.7628.5227.7628.2828.28197,500
Jun 07, 201927.4727.8727.2327.6027.60118,900
Jun 06, 201927.8728.3327.1827.3527.35110,800
Jun 05, 201928.5628.5627.7927.9827.98243,700
Jun 04, 201927.9328.5927.5528.5628.56498,700
Jun 03, 201928.0328.3527.3527.5927.59182,500
May 31, 201928.6328.8427.7628.0528.05219,800
May 30, 201929.9230.2128.6129.0029.00148,900
May 29, 201929.4829.8529.2629.7529.75721,700
May 28, 201929.4929.9829.4929.6829.68306,100
May 24, 201929.9930.2129.3829.4329.43233,600
May 23, 201929.9730.0329.5529.8029.80198,500
May 22, 201930.5730.8129.9930.3330.33291,100
May 21, 201930.7331.3630.5530.7030.70447,500
May 20, 201931.1131.4130.3130.4830.48387,500
May 17, 201931.6732.0431.0731.3631.36200,600
May 16, 201932.0532.3631.6132.0432.04188,400
May 15, 201931.9832.4731.6732.0232.02235,700
May 14, 201932.2832.8532.0032.2632.26305,700
May 13, 201933.3933.4131.4932.1932.19336,200
May 10, 201934.0034.6533.7334.0834.08592,700
May 09, 201937.2138.1933.6134.0834.08596,600
May 08, 201937.3737.9836.8437.4437.44152,100
May 07, 201937.6838.3836.5137.3737.37164,100
May 06, 201937.9039.3737.3138.0038.00393,300
May 03, 201937.6839.1537.4938.7538.75330,000
May 02, 201937.1038.0036.9537.4837.48137,700
May 01, 201937.5538.0036.9537.1037.10146,700
Apr 30, 201937.6038.0037.1737.5037.50312,000
Apr 29, 201937.5738.4637.2837.5037.50207,900
Apr 26, 201937.8438.1237.1137.5037.50206,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...