Focus Financial Partners Inc (FOCS) Historical Stock Data

52.99 ↑0.00 (0.00%)
As of August 18, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, FOCS is up 0.00% a day on average. There have been 19 days where Focus Financial Partners Inc closed green and 11 days where FOCS closed red.

DateOpenCloseChangeLowHighVolume
2023-08-3052.9952.99↑$0.00 (0.00%)52.9853.016.68M
2023-08-2952.9953.00↑$0.01 (0.02%)52.9853.008.10M
2023-08-2852.5552.40↓$0.15 (-0.29%)52.3852.551.76M
2023-08-2552.5552.48↓$0.07 (-0.13%)52.4852.5894K
2023-08-2452.4952.50↑$0.01 (0.02%)52.4952.60724.16K
2023-08-2352.3952.50↑$0.11 (0.21%)52.1852.50401.58K
2023-08-2252.3852.39↑$0.01 (0.02%)52.3252.43507.06K
2023-08-2152.2052.32↑$0.12 (0.23%)52.2052.41444.53K
2023-08-1852.2052.24↑$0.04 (0.08%)52.1652.25228.30K
2023-08-1752.2952.13↓$0.16 (-0.31%)52.1252.33587.55K
2023-08-1652.3452.31↓$0.03 (-0.06%)52.1652.48206.78K
2023-08-1552.3552.39↑$0.04 (0.08%)52.3552.42244.07K
2023-08-1452.4052.40↑$0.00 (0.00%)52.3552.55303.13K
2023-08-1152.4552.42↓$0.03 (-0.06%)52.3352.46202.29K
2023-08-1052.3852.40↑$0.02 (0.04%)52.3152.42250.96K
2023-08-0952.3752.38↑$0.01 (0.02%)52.2752.40454.40K
2023-08-0852.3652.38↑$0.02 (0.04%)52.3052.44296.19K
2023-08-0752.2052.36↑$0.16 (0.31%)52.2052.36363.53K
2023-08-0452.2652.20↓$0.06 (-0.11%)52.1552.27640.45K
2023-08-0352.2352.30↑$0.07 (0.13%)52.1652.30416.51K
2023-08-0252.1652.27↑$0.11 (0.21%)52.1652.30437.36K
2023-08-0152.2852.25↓$0.03 (-0.06%)52.2552.33508.70K
2023-07-3152.2552.33↑$0.08 (0.15%)52.2252.35320.06K
2023-07-2852.2852.28↑$0.00 (0.00%)52.2652.31106.49K
2023-07-2752.1252.26↑$0.14 (0.27%)52.1152.27252.51K
2023-07-2652.3352.18↓$0.15 (-0.29%)52.0452.33392.64K
2023-07-2552.1652.06↓$0.10 (-0.19%)52.0252.36641.07K
2023-07-2452.2052.16↓$0.04 (-0.08%)52.1252.26488.85K
2023-07-2152.3452.20↓$0.14 (-0.27%)52.0652.38725.46K
2023-07-2052.2652.28↑$0.02 (0.04%)52.2452.28550.52K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.