Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 35.00 35.77 34.58 35.64 247,300 +0.86(+2.47%)
Mar 28, 2019 34.68 35.26 34.05 34.78 125,675 +0.08(+0.23%)
Mar 27, 2019 34.10 34.75 33.94 34.70 176,023 +0.44(+1.28%)
Mar 26, 2019 32.95 34.32 32.92 34.26 165,656 +1.55(+4.74%)
Mar 25, 2019 31.95 33.69 31.95 32.71 158,993 +0.71(+2.22%)
Mar 22, 2019 33.53 33.97 31.54 32.00 183,100 -1.84(-5.44%)
Mar 21, 2019 33.79 34.48 33.41 33.84 149,307 -0.17(-0.50%)
Mar 20, 2019 34.50 35.28 33.83 34.01 340,170 -0.59(-1.71%)
Mar 19, 2019 36.50 36.64 33.87 34.60 439,650 -1.61(-4.45%)
Mar 18, 2019 36.55 37.52 34.84 36.21 614,684 -0.22(-0.60%)
Mar 15, 2019 37.23 37.57 36.31 36.43 1,372,100 -0.60(-1.62%)
Mar 14, 2019 37.04 37.92 36.88 37.03 376,881 +0.05(+0.14%)
Mar 13, 2019 37.00 37.73 36.72 36.98 616,428 +0.08(+0.22%)
Mar 12, 2019 36.60 37.47 36.46 36.90 199,162 +0.40(+1.10%)
Mar 11, 2019 36.99 37.96 36.12 36.50 291,619 -0.33(-0.90%)
Mar 08, 2019 36.22 37.01 36.22 36.83 147,800 +0.42(+1.15%)
Mar 07, 2019 37.79 37.79 36.38 36.41 303,978 -1.69(-4.44%)
Mar 06, 2019 38.98 39.18 38.06 38.10 192,973 -0.82(-2.11%)
Mar 05, 2019 38.80 39.36 37.74 38.92 187,465 +0.13(+0.34%)
Mar 04, 2019 39.65 40.36 38.60 38.79 574,956 -0.36(-0.92%)
Mar 01, 2019 38.07 39.70 37.69 39.15 219,900 +1.30(+3.43%)
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%)
Feb 01, 2019 28.12 28.99 28.11 28.56 124,900 +0.44(+1.56%)
Jan 31, 2019 26.75 28.21 26.75 28.12 155,544 -0.49(-1.71%)
Jan 30, 2019 29.31 29.31 28.10 28.61 103,655 -0.49(-1.68%)
Jan 29, 2019 28.66 29.17 28.34 29.10 184,313 +0.46(+1.61%)
Jan 28, 2019 28.03 29.02 27.53 28.64 118,651 +0.25(+0.88%)
Jan 25, 2019 28.13 28.90 27.88 28.39 65,100 +0.60(+2.16%)
Jan 24, 2019 27.52 28.38 27.10 27.79 51,650 +0.31(+1.13%)
Jan 23, 2019 27.95 28.74 26.90 27.48 155,829 -0.39(-1.40%)
Jan 22, 2019 27.13 28.70 27.13 27.87 122,076 +0.51(+1.86%)
Jan 18, 2019 27.28 28.25 27.16 27.36 98,000 +0.00(+0.00%)
Jan 17, 2019 27.19 28.57 26.63 27.36 123,080 -0.24(-0.87%)
Jan 16, 2019 26.60 27.83 26.50 27.60 119,117 +1.08(+4.07%)
Jan 15, 2019 26.41 26.66 26.13 26.52 101,793 +0.14(+0.53%)
Jan 14, 2019 26.47 27.12 26.09 26.38 155,417 -0.35(-1.31%)
Jan 11, 2019 27.09 27.21 26.20 26.73 201,100 -0.74(-2.69%)
Jan 10, 2019 27.18 27.83 26.80 27.47 38,054 +0.21(+0.77%)
Jan 09, 2019 26.80 27.71 26.68 27.26 173,904 +0.51(+1.91%)
Jan 08, 2019 26.50 27.00 26.23 26.75 233,305 +0.75(+2.88%)
Jan 07, 2019 25.28 26.48 25.09 26.00 128,364 +0.69(+2.73%)
Jan 04, 2019 24.94 25.89 24.84 25.31 97,300 +0.53(+2.14%)
Jan 03, 2019 26.11 26.66 24.54 24.78 103,166 -1.48(-5.64%)
Jan 02, 2019 25.98 27.15 25.65 26.26 240,104 -0.07(-0.27%)
Dec 31, 2018 26.15 26.57 25.26 26.33 138,800 +0.78(+3.05%)
Dec 28, 2018 25.08 26.52 24.18 25.55 155,200 +0.48(+1.91%)
Dec 27, 2018 24.08 25.14 24.08 25.07 110,352 +0.67(+2.75%)
Dec 26, 2018 23.47 24.42 22.61 24.40 333,025 +1.15(+4.95%)
Dec 24, 2018 23.93 25.01 23.10 23.25 213,800 -0.84(-3.49%)
Dec 21, 2018 25.52 26.66 23.33 24.09 471,600 -1.42(-5.57%)
Dec 20, 2018 27.88 28.18 25.15 25.51 365,543 -2.49(-8.89%)
Dec 19, 2018 28.54 28.75 27.21 28.00 200,165 -0.50(-1.75%)
Dec 18, 2018 28.03 29.23 27.91 28.50 363,265 +0.64(+2.30%)
Dec 17, 2018 28.54 28.99 27.67 27.86 203,189 -0.79(-2.76%)
Dec 14, 2018 28.32 29.05 28.00 28.65 236,800 -0.03(-0.10%)
Dec 13, 2018 28.44 29.09 27.50 28.68 243,227 +0.34(+1.20%)
Dec 12, 2018 27.98 28.92 27.73 28.34 201,871 +0.69(+2.50%)
Dec 11, 2018 28.05 28.79 27.34 27.65 147,588 -0.15(-0.54%)
Dec 10, 2018 27.45 28.16 27.00 27.80 245,607 +0.35(+1.28%)
Dec 07, 2018 27.88 28.70 27.39 27.45 368,200 -0.21(-0.76%)
Dec 06, 2018 28.47 28.85 26.88 27.66 620,547 -1.37(-4.72%)
Dec 04, 2018 31.29 31.50 28.87 29.03 184,600 -2.40(-7.64%)
Dec 03, 2018 31.08 31.83 30.25 31.43 105,451 +0.51(+1.65%)
Nov 30, 2018 30.00 31.18 30.00 30.92 116,500 +0.82(+2.72%)
Nov 29, 2018 31.25 31.63 30.02 30.10 200,812 -1.11(-3.56%)
Nov 28, 2018 30.32 31.70 30.32 31.21 172,786 +0.82(+2.70%)
Nov 27, 2018 30.87 31.99 30.35 30.39 83,999 -0.54(-1.75%)
Nov 26, 2018 30.56 31.41 30.53 30.93 147,845 +0.08(+0.26%)
Nov 23, 2018 30.71 31.58 30.71 30.85 65,800 -0.11(-0.36%)
Nov 21, 2018 30.96 30.96 30.96 0 -0.14(-0.45%)
Nov 20, 2018 30.68 31.42 29.74 31.10 192,735 -0.07(-0.22%)
Nov 19, 2018 31.13 32.29 30.97 31.17 136,564 -0.05(-0.16%)
Nov 16, 2018 30.88 34.75 30.22 31.22 253,600 +0.12(+0.39%)
Nov 15, 2018 30.30 32.77 29.68 31.10 434,304 +0.70(+2.30%)
Nov 14, 2018 32.05 32.32 29.45 30.40 651,155 -1.59(-4.97%)
Nov 13, 2018 35.85 37.30 30.00 31.99 1,464,457 -4.34(-11.95%)
Nov 12, 2018 38.16 39.47 35.88 36.33 426,559 -1.87(-4.90%)
Nov 09, 2018 38.92 39.50 37.77 38.20 403,100 -1.05(-2.68%)
Nov 08, 2018 38.75 39.58 38.14 39.25 176,076 +0.31(+0.80%)
Nov 07, 2018 38.67 40.06 38.32 38.94 167,310 +0.44(+1.14%)
Nov 06, 2018 38.65 39.35 38.07 38.50 164,649 -0.37(-0.95%)
Nov 05, 2018 38.45 39.25 38.11 38.87 279,328 +0.42(+1.09%)
Nov 02, 2018 38.34 38.96 37.67 38.45 91,800 +0.33(+0.87%)
Nov 01, 2018 38.45 38.90 37.79 38.12 118,328 -0.08(-0.21%)
Oct 31, 2018 38.95 39.26 38.02 38.20 205,793 -0.50(-1.29%)
Oct 30, 2018 39.85 39.89 37.45 38.70 352,601 -1.24(-3.10%)
Oct 29, 2018 40.64 44.39 39.41 39.94 311,334 -0.15(-0.37%)
Oct 26, 2018 39.69 40.67 37.66 40.09 239,200 -0.16(-0.40%)
Oct 25, 2018 39.21 41.41 37.81 40.25 88,979 +1.25(+3.21%)
Oct 24, 2018 40.66 41.65 38.98 39.00 178,285 -1.68(-4.13%)
Oct 23, 2018 41.28 41.78 39.00 40.68 174,384 -1.07(-2.56%)
Oct 22, 2018 41.96 42.16 40.74 41.75 90,132 -0.09(-0.22%)
Oct 19, 2018 41.86 42.63 41.08 41.84 73,600 -0.25(-0.59%)
Oct 18, 2018 41.95 42.97 41.07 42.09 117,777 -0.06(-0.14%)
Oct 17, 2018 42.39 44.97 42.04 42.15 138,882 -0.36(-0.85%)
Oct 16, 2018 41.60 43.84 40.60 42.51 142,017 +1.28(+3.10%)
Oct 15, 2018 40.32 41.60 40.02 41.23 96,239 +0.67(+1.65%)
Oct 12, 2018 41.88 42.05 39.33 40.56 266,000 -0.69(-1.67%)
Oct 11, 2018 42.40 43.30 41.23 41.25 318,478 -1.09(-2.57%)
Oct 10, 2018 44.57 44.57 42.22 42.34 121,652 -2.28(-5.11%)
Oct 09, 2018 43.99 45.28 43.47 44.62 121,359 +0.49(+1.11%)
Oct 08, 2018 45.18 45.68 43.06 44.13 122,750 -1.18(-2.60%)
Oct 05, 2018 46.20 46.72 44.11 45.31 142,900 -0.82(-1.78%)
Oct 04, 2018 46.84 47.54 45.54 46.13 141,456 -0.89(-1.89%)
Oct 03, 2018 46.58 47.67 46.38 47.02 152,023 +0.73(+1.58%)
Oct 02, 2018 47.54 47.55 46.12 46.29 178,170 -1.15(-2.42%)
Oct 01, 2018 47.74 48.37 46.03 47.44 366,172 -0.02(-0.04%)
Sep 28, 2018 46.00 47.91 46.00 47.46 417,100 +1.75(+3.83%)
Sep 27, 2018 47.56 47.56 45.64 45.71 118,573 -1.86(-3.91%)
Sep 26, 2018 46.26 48.02 45.90 47.57 132,037 +1.19(+2.57%)
Sep 25, 2018 48.64 49.25 46.10 46.38 204,315 -2.02(-4.17%)
Sep 24, 2018 47.65 48.94 47.30 48.40 245,340 +0.75(+1.57%)
Sep 21, 2018 46.87 48.95 45.95 47.65 3,064,400 +0.76(+1.62%)
Sep 20, 2018 46.60 47.19 46.42 46.89 295,404 +0.56(+1.21%)
Sep 19, 2018 46.77 48.00 46.14 46.33 492,802 -0.44(-0.94%)
Sep 18, 2018 45.91 47.34 44.95 46.77 294,828 +0.75(+1.63%)
Sep 17, 2018 45.13 46.66 44.45 46.02 275,919 +0.98(+2.18%)
Sep 14, 2018 46.98 47.22 44.76 45.04 238,400 -1.86(-3.97%)
Sep 13, 2018 46.68 47.10 45.89 46.90 154,108 +0.29(+0.62%)
Sep 12, 2018 46.21 46.97 45.70 46.61 176,438 +0.28(+0.60%)
Sep 11, 2018 46.74 47.52 45.82 46.33 232,078 -0.66(-1.40%)
Sep 10, 2018 47.21 48.43 45.06 46.99 294,692 +0.08(+0.17%)
Sep 07, 2018 47.28 47.84 46.59 46.91 233,500 -0.58(-1.22%)
Sep 06, 2018 47.54 48.00 46.96 47.49 325,212 -0.22(-0.46%)
Sep 05, 2018 45.87 49.52 45.37 47.71 381,819 +1.97(+4.31%)
Sep 04, 2018 42.10 46.10 42.03 45.74 558,650 +3.65(+8.67%)
Aug 31, 2018 42.09 42.09 42.09 0 -0.11(-0.26%)
Aug 30, 2018 42.24 42.70 41.56 42.20 146,535 -0.08(-0.19%)
Aug 29, 2018 41.00 42.82 40.75 42.28 705,356 +1.28(+3.12%)
Aug 28, 2018 39.83 41.20 39.43 41.00 370,487 +1.17(+2.94%)
Aug 27, 2018 39.53 40.45 38.36 39.83 171,560 +0.49(+1.25%)
Aug 24, 2018 39.39 39.74 38.22 39.34 55,000 -0.18(-0.46%)
Aug 23, 2018 39.63 40.70 38.20 39.52 101,330 -0.28(-0.70%)
Aug 22, 2018 39.30 40.95 38.79 39.80 150,079 +0.50(+1.27%)
Aug 21, 2018 37.05 40.00 36.40 39.30 204,647 +2.35(+6.36%)
Aug 20, 2018 38.61 38.61 36.27 36.95 450,962 -1.55(-4.03%)
Aug 17, 2018 38.29 38.89 38.20 38.50 106,200 +0.02(+0.05%)
Aug 16, 2018 39.99 39.99 37.72 38.48 144,722 -1.24(-3.12%)
Aug 15, 2018 40.50 41.00 39.00 39.72 134,126 -0.63(-1.56%)
Aug 14, 2018 41.30 41.56 40.11 40.35 68,055 -0.57(-1.39%)
Aug 13, 2018 41.00 41.32 40.26 40.92 122,842 +0.02(+0.05%)
Aug 10, 2018 39.83 41.78 39.01 40.90 160,400 +0.30(+0.74%)
Aug 09, 2018 39.88 40.94 39.33 40.60 61,130 +0.77(+1.93%)
Aug 08, 2018 40.35 41.04 38.68 39.83 208,778 -0.18(-0.45%)
Aug 07, 2018 39.47 40.95 39.25 40.01 120,100 +0.46(+1.16%)
Aug 06, 2018 38.36 40.28 38.36 39.55 117,428 +0.97(+2.51%)
Aug 03, 2018 38.45 39.26 38.00 38.58 211,100 -0.18(-0.46%)
Aug 02, 2018 39.85 39.95 38.26 38.76 458,858 -1.24(-3.10%)
Aug 01, 2018 40.62 42.99 39.01 40.00 1,193,332 -0.74(-1.82%)
Jul 31, 2018 40.21 41.26 39.02 40.74 615,544 +0.61(+1.52%)
Jul 30, 2018 37.69 41.25 36.02 40.13 829,380 +2.12(+5.58%)
Jul 27, 2018 37.04 39.02 35.98 38.01 1,008,579 +0.46(+1.23%)
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.