Focus Financial Partners ... (FOCS)
NASDAQ: FOCS
· Real-Time Price · USD
52.99
-0.01 (-0.02%)
At close: Aug 30, 2023, 10:00 PM
FOCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2023 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.00% | 0 |
| Sep 7, 2023 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.00% | 0 |
| Sep 6, 2023 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.00% | 0 |
| Sep 5, 2023 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.00% | 0 |
| Sep 1, 2023 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.00% | 0 |
| Aug 31, 2023 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.00% | 0 |
| Aug 30, 2023 | 52.99 | 53.01 | 52.98 | 52.99 | 52.99 | -0.02% | 6,819,149 |
| Aug 29, 2023 | 52.99 | 53.00 | 52.98 | 53.00 | 53.00 | 1.15% | 8,245,659 |
| Aug 28, 2023 | 52.55 | 52.55 | 52.38 | 52.40 | 52.40 | -0.15% | 1,998,619 |
| Aug 25, 2023 | 52.55 | 52.59 | 52.48 | 52.48 | 52.48 | -0.04% | 135,669 |
| Aug 24, 2023 | 52.49 | 52.60 | 52.48 | 52.50 | 52.50 | 0.00% | 777,456 |
| Aug 23, 2023 | 52.39 | 52.50 | 52.04 | 52.50 | 52.50 | 0.21% | 472,060 |
| Aug 22, 2023 | 52.38 | 52.43 | 52.32 | 52.39 | 52.39 | 0.13% | 507,756 |
| Aug 21, 2023 | 52.20 | 52.41 | 52.20 | 52.32 | 52.32 | 0.15% | 485,022 |
| Aug 18, 2023 | 52.20 | 52.25 | 52.16 | 52.24 | 52.24 | 0.21% | 278,640 |
| Aug 17, 2023 | 52.29 | 52.33 | 52.12 | 52.13 | 52.13 | -0.34% | 587,546 |
| Aug 16, 2023 | 52.34 | 52.48 | 52.16 | 52.31 | 52.31 | -0.15% | 207,546 |
| Aug 15, 2023 | 52.35 | 52.42 | 52.35 | 52.39 | 52.39 | -0.02% | 251,205 |
| Aug 14, 2023 | 52.40 | 52.55 | 52.34 | 52.40 | 52.40 | -0.04% | 311,262 |
| Aug 11, 2023 | 52.45 | 52.46 | 52.33 | 52.42 | 52.42 | 0.04% | 453,336 |