Dark

FOCS
Focus Financial Partners Inc. Class A
stock NASDAQ

Inactive

Aug 30, 2023

52.99USD-0.019%(-0.01)6,819,149

Pre-market

0.00USD-100.000%(-53.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-30	52.9900	53.0100	52.9800	52.9900	-0.019%	6,819,149	0.000%
2023-08-29	52.9900	53.0000	52.9800	53.0000	+1.145%	8,245,659	-0.019%
2023-08-28	52.5500	52.5500	52.3800	52.4000	-0.152%	1,998,619	+1.126%
2023-08-25	52.5500	52.5900	52.4800	52.4800	-0.038%	135,669	+0.972%
2023-08-24	52.4900	52.6000	52.4800	52.5000	0.000%	777,456	+0.933%
2023-08-23	52.3900	52.5000	52.0400	52.5000	+0.210%	472,060	+0.933%
2023-08-22	52.3800	52.4300	52.3200	52.3900	+0.134%	507,756	+1.145%
2023-08-21	52.2000	52.4100	52.2000	52.3200	+0.153%	485,022	+1.281%
2023-08-18	52.2000	52.2500	52.1600	52.2400	+0.211%	278,640	+1.436%
2023-08-17	52.2900	52.3300	52.1200	52.1300	-0.344%	587,546	+1.650%
2023-08-16	52.3400	52.4800	52.1600	52.3100	-0.153%	207,546	+1.300%
2023-08-15	52.3500	52.4150	52.3500	52.3900	-0.019%	251,205	+1.145%
2023-08-14	52.4000	52.5500	52.3400	52.4000	-0.038%	311,262	+1.126%
2023-08-11	52.4500	52.4600	52.3300	52.4200	+0.038%	453,336	+1.087%
2023-08-10	52.3800	52.4150	52.2900	52.4000	+0.038%	263,848	+1.126%
2023-08-09	52.3700	52.4000	52.2700	52.3800	0.000%	507,346	+1.165%
2023-08-08	52.3600	52.4400	52.3000	52.3800	+0.038%	299,748	+1.165%
2023-08-07	52.2000	52.3700	52.2000	52.3600	+0.307%	410,070	+1.203%
2023-08-04	52.2600	52.2650	52.1500	52.2000	-0.191%	643,746	+1.513%
2023-08-03	52.2300	52.3000	52.1600	52.3000	+0.057%	436,493	+1.319%
2023-08-02	52.1600	52.3000	52.1600	52.2700	+0.038%	437,360	+1.377%
2023-08-01	52.2800	52.3300	52.2500	52.2500	-0.153%	512,717	+1.416%
2023-07-31	52.2500	52.3500	52.2150	52.3300	+0.096%	330,300	+1.261%
2023-07-28	52.2800	52.3100	52.2600	52.2800	+0.038%	113,710	+1.358%
2023-07-27	52.1200	52.2700	52.1100	52.2600	+0.153%	263,999	+1.397%
2023-07-26	52.3300	52.3300	52.0400	52.1800	+0.231%	392,643	+1.552%
2023-07-25	52.1600	52.3600	52.0200	52.0600	-0.192%	648,059	+1.786%
2023-07-24	52.2000	52.2600	52.1200	52.1600	-0.077%	490,653	+1.591%
2023-07-21	52.3400	52.3800	52.0550	52.2000	-0.153%	727,008	+1.513%
2023-07-20	52.2600	52.2800	52.2400	52.2800	+0.057%	553,878	+1.358%
2023-07-19	52.3100	52.3100	52.1900	52.2500	-0.019%	885,908	+1.416%
2023-07-18	52.3200	52.3900	52.2100	52.2600	-0.096%	410,267	+1.397%
2023-07-17	52.4200	52.4800	52.1900	52.3100	-0.210%	473,908	+1.300%
2023-07-14	52.5200	52.5600	52.3500	52.4200	-0.190%	790,389	+1.087%
2023-07-13	52.5000	52.5800	52.5000	52.5200	+0.038%	366,155	+0.895%
2023-07-12	52.5600	52.5600	52.4600	52.5000	+0.057%	403,892	+0.933%
2023-07-11	52.4800	52.5500	52.4400	52.4700	0.000%	497,693	+0.991%
2023-07-10	52.4200	52.5100	52.3800	52.4700	+0.057%	326,222	+0.991%
2023-07-07	52.4900	52.5300	52.4200	52.4400	-0.095%	447,378	+1.049%
2023-07-06	52.4600	52.5400	52.4600	52.4900	-0.076%	289,496	+0.953%
2023-07-05	52.5200	52.5800	52.5000	52.5300	-0.114%	287,735	+0.876%
2023-07-03	52.5000	52.6200	52.5000	52.5900	+0.152%	224,789	+0.761%
2023-06-30	52.5500	52.6600	52.5000	52.5100	-0.038%	423,661	+0.914%
2023-06-29	52.5100	52.5500	52.4700	52.5300	0.000%	320,271	+0.876%
2023-06-28	52.4500	52.5300	52.4400	52.5300	+0.114%	218,596	+0.876%
2023-06-27	52.4200	52.5100	52.3800	52.4700	+0.095%	176,548	+0.991%
2023-06-26	52.4200	52.4607	52.3800	52.4200	-0.019%	473,693	+1.087%
2023-06-23	52.4400	52.5000	52.3400	52.4300	-0.152%	715,103	+1.068%
2023-06-22	52.5100	52.5300	52.4100	52.5100	+0.019%	691,977	+0.914%
2023-06-21	52.4100	52.5000	52.4100	52.5000	+0.038%	361,597	+0.933%
2023-06-20	52.4300	52.5400	52.3600	52.4800	+0.172%	610,595	+0.972%
2023-06-16	52.5100	52.5400	52.3700	52.3900	-0.210%	867,937	+1.145%
2023-06-15	52.4100	52.5100	52.4100	52.5000	0.000%	2,034,700	+0.933%
2023-06-14	52.4100	52.5000	52.4000	52.5000	+0.134%	617,951	+0.933%
2023-06-13	52.4600	52.5200	52.4100	52.4300	+0.057%	772,815	+1.068%
2023-06-12	52.2700	52.4400	52.2700	52.4000	+0.249%	571,615	+1.126%
2023-06-09	52.2700	52.3100	52.2400	52.2700	-0.019%	328,171	+1.377%
2023-06-08	52.3000	52.3000	52.2400	52.2800	-0.096%	507,221	+1.358%
2023-06-07	52.2400	52.4100	52.1600	52.3300	+0.172%	434,160	+1.261%
2023-06-06	52.1300	52.2500	52.0500	52.2400	+0.346%	586,574	+1.436%
2023-06-05	52.0600	52.1000	51.9900	52.0600	-0.096%	323,073	+1.786%
2023-06-02	52.0900	52.1600	52.0550	52.1100	+0.115%	426,181	+1.689%
2023-06-01	52.0900	52.0900	51.9900	52.0500	-0.077%	782,333	+1.806%
2023-05-31	52.0800	52.0900	52.0200	52.0900	+0.058%	295,144	+1.728%
2023-05-30	51.9700	52.0800	51.9700	52.0600	-0.019%	222,477	+1.786%
2023-05-26	51.9300	52.1000	51.9280	52.0700	+0.270%	497,143	+1.767%
2023-05-25	51.9300	52.0600	51.8700	51.9300	+0.058%	442,970	+2.041%
2023-05-24	52.0000	52.0000	51.8450	51.9000	-0.173%	342,974	+2.100%
2023-05-23	52.1000	52.1900	50.6572	51.9900	-0.077%	856,610	+1.923%
2023-05-22	52.0400	52.0400	51.7900	52.0300	+0.058%	506,611	+1.845%
2023-05-19	51.8300	52.1000	51.8300	52.0000	-0.096%	598,107	+1.904%
2023-05-18	51.9200	52.0500	51.9100	52.0500	+0.212%	612,118	+1.806%
2023-05-17	51.9200	51.9500	51.9000	51.9400	+0.058%	307,198	+2.022%
2023-05-16	51.9200	51.9600	51.8986	51.9100	-0.058%	209,580	+2.081%
2023-05-15	51.9400	51.9900	51.8600	51.9400	+0.019%	221,423	+2.022%
2023-05-12	51.9500	51.9600	51.9000	51.9300	-0.038%	366,944	+2.041%
2023-05-11	51.9600	51.9600	51.8800	51.9500	0.000%	751,802	+2.002%
2023-05-10	51.9500	51.9900	51.9200	51.9500	+0.039%	699,497	+2.002%
2023-05-09	51.9100	51.9550	51.9000	51.9300	+0.039%	726,443	+2.041%
2023-05-08	51.9000	51.9300	51.8600	51.9100	-0.077%	865,395	+2.081%
2023-05-05	51.8800	51.9500	51.8600	51.9500	+0.135%	519,588	+2.002%
2023-05-04	51.9100	51.9400	51.7700	51.8800	-0.173%	1,052,228	+2.140%
2023-05-03	51.9400	52.0400	51.8800	51.9700	+0.096%	958,355	+1.963%
2023-05-02	51.9200	51.9800	51.8100	51.9200	-0.019%	695,251	+2.061%
2023-05-01	51.9500	51.9900	51.9100	51.9300	-0.019%	479,417	+2.041%
2023-04-28	51.9300	51.9600	51.9000	51.9400	0.000%	698,803	+2.022%
2023-04-27	51.9500	51.9800	51.9000	51.9400	+0.077%	594,881	+2.022%
2023-04-26	51.9500	51.9800	51.8900	51.9000	-0.096%	1,107,371	+2.100%
2023-04-25	51.9500	52.0200	51.9400	51.9500	+0.039%	808,628	+2.002%
2023-04-24	51.9500	51.9800	51.9100	51.9300	-0.019%	461,549	+2.041%
2023-04-21	51.9500	51.9600	51.9200	51.9400	0.000%	497,502	+2.022%
2023-04-20	51.9600	52.0000	51.9300	51.9400	-0.096%	1,650,575	+2.022%
2023-04-19	51.9500	52.0500	51.9500	51.9900	-0.019%	511,377	+1.923%
2023-04-18	52.0400	52.1000	51.9300	52.0000	+0.019%	1,245,915	+1.904%
2023-04-17	51.9400	52.0000	51.9000	51.9900	+0.077%	1,157,012	+1.923%
2023-04-14	52.0300	52.0800	51.9150	51.9500	-0.154%	1,666,158	+2.002%
2023-04-13	52.0400	52.1400	51.9950	52.0300	+0.058%	565,576	+1.845%
2023-04-12	52.0200	52.0600	51.9500	52.0000	+0.251%	656,588	+1.904%
2023-04-11	52.0500	52.0600	51.7500	51.8700	-0.365%	7,500,168	+2.159%
2023-04-10	51.8100	52.0800	51.8100	52.0600	+0.328%	1,718,117	+1.786%
2023-04-06	51.8500	51.9200	51.8100	51.8900	+0.019%	657,962	+2.120%
2023-04-05	51.8200	51.9100	51.7400	51.8800	+0.058%	948,104	+2.140%
2023-04-04	51.8500	51.8600	51.7700	51.8500	+0.019%	724,551	+2.199%
2023-04-03	51.8500	51.9175	51.7800	51.8400	-0.058%	717,360	+2.218%
2023-03-31	51.8500	51.8700	51.7100	51.8700	+0.039%	653,290	+2.159%
2023-03-30	51.8100	51.9600	51.7200	51.8500	-0.154%	566,945	+2.199%
2023-03-29	51.8400	51.9900	51.7000	51.9300	+0.154%	785,957	+2.041%
2023-03-28	51.7000	51.8600	51.6700	51.8500	+0.135%	752,589	+2.199%
2023-03-27	51.6900	51.8500	51.6300	51.7800	+0.291%	600,786	+2.337%
2023-03-24	51.4500	51.7400	51.4500	51.6300	+0.136%	704,549	+2.634%
2023-03-23	51.3000	51.6400	51.2550	51.5600	+0.703%	772,638	+2.773%
2023-03-22	51.3600	51.5100	51.1900	51.2000	-0.175%	733,765	+3.496%
2023-03-21	51.4000	51.6100	51.2300	51.2900	+0.117%	1,033,049	+3.314%
2023-03-20	51.2600	51.4600	51.1700	51.2300	+0.078%	948,988	+3.435%
2023-03-17	51.3900	51.4500	51.0400	51.1900	-0.370%	2,159,521	+3.516%
2023-03-16	51.3000	51.5000	51.2300	51.3800	-0.058%	2,063,799	+3.134%
2023-03-15	51.1000	51.4800	51.0400	51.4100	-0.175%	1,521,061	+3.073%
2023-03-14	51.4600	51.5300	51.0600	51.5000	+1.139%	1,713,981	+2.893%
2023-03-13	51.0000	51.2500	50.0900	50.9200	-0.799%	2,509,188	+4.065%
2023-03-10	51.5600	51.5800	50.7300	51.3300	-0.504%	3,787,908	+3.234%
2023-03-09	51.8200	51.8200	51.4500	51.5900	-0.348%	2,769,783	+2.714%
2023-03-08	51.8300	51.8700	51.7650	51.7700	-0.154%	1,078,351	+2.357%
2023-03-07	51.8200	51.8700	51.7900	51.8500	+0.039%	2,278,695	+2.199%
2023-03-06	51.8200	51.8450	51.8100	51.8300	+0.019%	2,136,883	+2.238%
2023-03-03	51.8500	51.9500	51.7650	51.8200	-0.019%	4,006,975	+2.258%
2023-03-02	51.8000	51.8400	51.7950	51.8300	+0.058%	2,075,016	+2.238%
2023-03-01	51.8500	51.8800	51.7800	51.8000	-0.116%	2,946,168	+2.297%
2023-02-28	51.7300	51.8900	51.7300	51.8600	+0.213%	3,497,081	+2.179%
2023-02-27	51.7300	51.8000	51.6200	51.7500	+3.088%	11,933,524	+2.396%
2023-02-24	49.4000	50.2500	49.2500	50.2000	+1.026%	677,984	+5.558%
2023-02-23	49.6600	49.9000	49.2000	49.6900	+0.303%	694,833	+6.641%
2023-02-22	49.7600	50.0300	49.4600	49.5400	-0.422%	535,039	+6.964%
2023-02-21	50.0500	50.1400	49.4500	49.7500	-0.738%	662,780	+6.513%
2023-02-17	50.2100	50.3500	49.9500	50.1200	-0.179%	892,783	+5.726%
2023-02-16	50.2000	50.3600	50.0400	50.2100	+0.020%	913,521	+5.537%
2023-02-15	50.2000	50.2600	50.1000	50.2000	+0.080%	1,440,602	+5.558%
2023-02-14	50.0400	50.2700	49.9000	50.1600	+0.300%	776,199	+5.642%
2023-02-13	50.1100	50.2800	49.9800	50.0100	-0.478%	667,837	+5.959%
2023-02-10	50.1000	50.3000	49.9500	50.2500	+0.259%	1,301,173	+5.453%
2023-02-09	50.5700	50.7500	50.0200	50.1200	-0.417%	789,177	+5.726%
2023-02-08	50.4400	50.5800	50.2500	50.3300	-0.632%	344,003	+5.285%
2023-02-07	49.9100	50.8800	49.7500	50.6500	+1.503%	770,844	+4.620%
2023-02-06	49.8500	50.3800	49.8200	49.9000	-0.776%	978,322	+6.192%
2023-02-03	49.8000	50.5650	49.6500	50.2900	+0.560%	1,447,295	+5.369%
2023-02-02	52.0000	52.6200	49.5250	50.0100	+8.083%	5,362,730	+5.959%
2023-02-01	45.0100	46.6800	44.7000	46.2700	+2.481%	471,846	+14.523%
2023-01-31	44.0300	45.3000	43.9500	45.1500	+2.730%	228,857	+17.364%
2023-01-30	43.6000	44.4000	43.6000	43.9500	-0.902%	142,431	+20.569%
2023-01-27	44.1000	44.6100	43.9350	44.3500	-0.068%	122,175	+19.481%
2023-01-26	44.8900	45.4800	43.8550	44.3800	-0.359%	169,785	+19.401%
2023-01-25	44.3400	44.7400	43.7800	44.5400	-0.179%	301,324	+18.972%
2023-01-24	44.0700	44.8200	43.7300	44.6200	+0.677%	193,729	+18.758%
2023-01-23	43.7400	44.3500	42.7500	44.3200	+1.257%	371,344	+19.562%
2023-01-20	43.5500	43.9800	42.8300	43.7700	+1.366%	277,462	+21.065%
2023-01-19	42.9600	43.3400	42.2350	43.1800	-1.145%	239,572	+22.719%
2023-01-18	43.2400	43.8500	43.0900	43.6800	+1.440%	266,124	+21.314%
2023-01-17	42.9600	43.6500	42.7100	43.0600	+0.244%	245,488	+23.061%
2023-01-13	41.9000	43.2700	41.9000	42.9550	+0.833%	287,199	+23.362%
2023-01-12	42.2400	42.7250	41.5510	42.6000	+1.453%	372,290	+24.390%
2023-01-11	41.7700	42.3200	41.5400	41.9900	+1.572%	459,008	+26.197%
2023-01-10	39.8500	41.3700	39.6500	41.3400	+2.581%	157,754	+28.181%
2023-01-09	40.7700	41.0900	40.1600	40.3000	+0.927%	220,990	+31.489%
2023-01-06	39.4700	40.5000	38.8600	39.9300	+2.727%	202,281	+32.707%
2023-01-05	38.9000	39.6200	38.5900	38.8700	-0.918%	203,989	+36.326%
2023-01-04	38.6100	39.2900	38.3000	39.2300	+3.866%	256,250	+35.075%
2023-01-03	37.8700	38.5200	37.2950	37.7700	+1.342%	209,547	+40.297%
2022-12-30	36.7500	37.5100	36.6200	37.2700	-0.268%	174,612	+42.179%
2022-12-29	36.3900	37.5000	36.2100	37.3700	+4.356%	199,477	+41.798%
2022-12-28	36.4400	36.9400	35.2362	35.8100	-1.810%	242,074	+47.975%
2022-12-27	37.3200	37.3200	36.2755	36.4700	-1.352%	163,778	+45.298%
2022-12-23	36.8800	37.1991	36.3250	36.9700	+0.054%	153,769	+43.332%
2022-12-22	37.1700	37.4200	36.0000	36.9500	-2.015%	204,713	+43.410%
2022-12-21	36.5800	37.7600	36.5100	37.7100	+4.692%	259,833	+40.520%
2022-12-20	35.9400	36.8900	35.7000	36.0200	-0.222%	384,495	+47.113%
2022-12-19	36.4900	36.8000	35.7231	36.1000	-1.849%	382,964	+46.787%
2022-12-16	37.0200	37.8600	36.3700	36.7800	-2.311%	656,099	+44.073%
2022-12-15	38.4500	38.4500	37.2100	37.6500	-4.174%	357,098	+40.744%
2022-12-14	38.6900	39.9000	38.6000	39.2900	+0.692%	373,912	+34.869%
2022-12-13	39.0800	40.2100	38.5200	39.0200	+3.804%	495,820	+35.802%
2022-12-12	36.7800	37.6600	36.3100	37.5900	+2.286%	283,139	+40.968%
2022-12-09	36.4400	37.0300	36.0700	36.7500	+0.273%	177,480	+44.190%
2022-12-08	35.6700	36.7450	35.2300	36.6500	+3.007%	266,748	+44.584%
2022-12-07	36.5200	37.1150	35.5800	35.5800	-3.184%	278,379	+48.932%
2022-12-06	37.5200	37.6300	36.3100	36.7500	-2.078%	438,580	+44.190%
2022-12-05	38.3300	38.8600	37.3450	37.5300	-2.998%	216,339	+41.194%
2022-12-02	37.6700	38.9300	37.3350	38.6900	+0.494%	151,744	+36.960%
2022-12-01	38.5400	38.7600	37.6950	38.5000	+0.891%	234,265	+37.636%
2022-11-30	37.0100	38.1800	36.4150	38.1600	+3.107%	275,576	+38.863%
2022-11-29	37.5000	37.5000	36.9100	37.0100	-2.193%	220,530	+43.178%
2022-11-28	38.3600	38.9700	37.6000	37.8400	-2.499%	229,170	+40.037%
2022-11-25	38.7800	39.0600	38.0175	38.8100	+0.232%	83,371	+36.537%
2022-11-23	38.6000	39.2300	37.7100	38.7200	+0.415%	321,319	+36.854%
2022-11-22	37.9200	38.8500	37.7200	38.5600	+2.744%	226,914	+37.422%
2022-11-21	37.3500	37.9400	36.7500	37.5300	-0.398%	140,233	+41.194%
2022-11-18	38.6600	39.0300	37.3400	37.6800	-0.106%	236,898	+40.632%
2022-11-17	38.0200	38.2400	37.3900	37.7200	-3.058%	173,662	+40.483%
2022-11-16	39.3800	39.5900	38.5175	38.9100	-2.432%	186,613	+36.186%
2022-11-15	39.9800	40.6100	39.5450	39.8800	+2.256%	320,803	+32.874%
2022-11-14	39.8400	40.7600	38.8800	39.0000	-2.427%	521,340	+35.872%
2022-11-11	39.6700	41.9200	39.5900	39.9700	+1.164%	668,702	+32.574%
2022-11-10	34.5800	39.6800	34.5800	39.5100	+19.836%	810,244	+34.118%
2022-11-09	32.2000	33.5400	31.9300	32.9700	+1.759%	464,403	+60.722%
2022-11-08	32.4700	32.8700	31.1900	32.4000	+0.062%	414,994	+63.549%
2022-11-07	32.9400	33.1000	31.7450	32.3800	-1.461%	249,426	+63.650%
2022-11-04	33.3000	33.5300	32.4950	32.8600	-0.152%	291,937	+61.260%
2022-11-03	34.4200	34.4900	32.6300	32.9100	-3.149%	245,783	+61.015%
2022-11-02	35.0200	35.5300	33.9600	33.9800	-2.859%	231,898	+55.945%
2022-11-01	35.0000	35.5100	34.8100	34.9800	+0.546%	293,817	+51.487%
2022-10-31	35.1400	35.5900	34.5700	34.7900	-1.972%	245,106	+52.314%
2022-10-28	34.1700	35.6750	34.1700	35.4900	+3.954%	285,447	+49.310%
2022-10-27	33.7500	34.4900	33.5200	34.1400	+2.553%	224,674	+55.214%
2022-10-26	33.3500	34.2400	33.1350	33.2900	+0.453%	215,534	+59.177%
2022-10-25	32.0800	33.2200	31.8500	33.1400	+4.116%	376,401	+59.897%
2022-10-24	31.7100	32.1600	31.3500	31.8300	+1.016%	213,313	+66.478%
2022-10-21	30.7800	31.5600	30.3100	31.5100	+2.806%	226,364	+68.169%
2022-10-20	31.5700	31.8900	30.2700	30.6500	-2.698%	253,234	+72.887%
2022-10-19	32.1000	32.3700	31.2950	31.5000	-3.493%	209,791	+68.222%
2022-10-18	33.0900	33.7400	32.4200	32.6400	+1.714%	317,830	+62.347%
2022-10-17	31.7500	32.6100	31.7500	32.0900	+3.952%	300,058	+65.129%
2022-10-14	33.0800	33.4800	30.8200	30.8700	-5.941%	440,382	+71.655%
2022-10-13	30.9000	33.1800	30.3400	32.8200	+3.175%	342,207	+61.456%
2022-10-12	31.6300	32.0800	30.7100	31.8100	-0.094%	300,514	+66.583%
2022-10-11	32.5900	32.6500	31.3400	31.8400	-3.310%	367,591	+66.426%
2022-10-10	33.2700	33.4650	32.6918	32.9300	-0.724%	290,206	+60.917%
2022-10-07	33.3700	33.3700	32.4500	33.1700	-1.368%	366,896	+59.753%
2022-10-06	34.1300	34.7700	33.5600	33.6300	-1.925%	191,319	+57.568%
2022-10-05	33.8500	34.7100	33.3800	34.2900	-1.068%	240,139	+54.535%
2022-10-04	32.4800	34.6800	32.3200	34.6600	+9.200%	526,901	+52.885%
2022-10-03	31.9400	32.5800	31.2800	31.7400	+0.730%	436,534	+66.950%
2022-09-30	32.2000	33.0300	31.4900	31.5100	-2.506%	459,753	+68.169%
2022-09-29	32.1500	32.4800	31.8900	32.3200	-1.523%	490,386	+63.954%
2022-09-28	32.0600	33.0900	31.8100	32.8200	+3.240%	282,182	+61.456%
2022-09-27	32.1400	32.5450	31.2600	31.7900	+0.126%	544,444	+66.688%
2022-09-26	32.0000	32.5050	30.8600	31.7500	-1.550%	470,120	+66.898%
2022-09-23	33.0000	33.2100	31.4300	32.2500	-3.875%	478,663	+64.310%
2022-09-22	34.4300	34.5600	33.5200	33.5500	-3.007%	397,414	+57.943%
2022-09-21	35.4300	35.5350	34.1600	34.5900	-1.593%	494,658	+53.195%
2022-09-20	35.6800	35.9600	34.7625	35.1500	-4.561%	384,666	+50.754%
2022-09-19	35.2600	36.8500	35.2600	36.8300	+2.505%	193,409	+43.877%
2022-09-16	36.4300	36.7300	35.2300	35.9300	-4.314%	401,465	+47.481%
2022-09-15	37.7200	38.3700	37.3000	37.5500	-0.845%	195,340	+41.119%
2022-09-14	37.8500	38.0150	36.9000	37.8700	+0.053%	189,339	+39.926%
2022-09-13	38.9500	39.7550	37.7200	37.8500	-7.230%	270,163	+40.000%
2022-09-12	39.9300	40.9600	39.3600	40.8000	+3.161%	438,513	+29.877%
2022-09-09	39.0900	39.7717	37.9900	39.5500	+2.144%	303,637	+33.982%
2022-09-08	38.1200	38.8700	37.3550	38.7200	+0.311%	167,050	+36.854%
2022-09-07	37.3700	38.6300	37.0000	38.6000	+2.632%	311,650	+37.280%
2022-09-06	37.8200	37.8200	36.9500	37.6100	+0.080%	158,766	+40.893%
2022-09-02	38.4200	38.6000	37.1500	37.5800	-0.450%	213,525	+41.006%
2022-09-01	38.4100	38.6000	36.5600	37.7500	-3.576%	431,819	+40.371%
2022-08-31	40.0000	40.1250	39.1350	39.1500	-1.608%	333,718	+35.351%
2022-08-30	39.9800	40.4600	39.4550	39.7900	-0.475%	307,494	+33.174%
2022-08-29	40.1000	40.5600	39.7200	39.9800	-1.381%	316,175	+32.541%
2022-08-26	41.8300	42.5275	40.3600	40.5400	-3.130%	354,575	+30.710%
2022-08-25	41.3900	42.3539	40.8650	41.8500	+2.023%	173,766	+26.619%
2022-08-24	40.2300	41.4600	40.0600	41.0200	+1.913%	218,929	+29.181%
2022-08-23	40.6200	41.4300	40.2200	40.2500	-1.469%	162,201	+31.652%
2022-08-22	41.3600	42.1750	40.6000	40.8500	-3.860%	271,922	+29.718%
2022-08-19	43.8600	43.9800	42.2600	42.4900	-3.977%	296,825	+24.712%
2022-08-18	43.3800	44.4100	43.2500	44.2500	+1.282%	237,068	+19.751%
2022-08-17	43.4300	44.1200	42.9900	43.6900	-0.569%	269,701	+21.286%
2022-08-16	43.5800	44.1200	43.1000	43.9400	-0.272%	291,600	+20.596%
2022-08-15	43.5500	44.0600	43.1900	44.0600	+0.068%	205,303	+20.268%
2022-08-12	43.0000	44.1900	42.5900	44.0300	+3.042%	262,230	+20.350%
2022-08-11	42.7800	43.4600	42.2750	42.7300	+0.873%	233,654	+24.011%
2022-08-10	41.3900	42.5500	41.1700	42.3600	+5.007%	304,612	+25.094%
2022-08-09	41.5100	41.5500	39.7200	40.3400	-3.400%	353,628	+31.358%
2022-08-08	42.2700	43.3500	41.6500	41.7600	-1.019%	307,846	+26.892%
2022-08-05	42.1500	42.6100	41.0100	42.1900	-1.241%	291,020	+25.598%
2022-08-04	41.9200	43.8700	41.9200	42.7200	+0.731%	373,050	+24.040%
2022-08-03	40.9200	42.4400	40.7100	42.4100	+4.278%	487,293	+24.947%
2022-08-02	40.2000	41.3800	39.9800	40.6700	+0.123%	217,167	+30.293%
2022-08-01	39.8800	41.0600	39.2400	40.6200	+0.470%	247,141	+30.453%
2022-07-29	39.5500	40.8100	39.5500	40.4300	+2.148%	360,736	+31.066%
2022-07-28	38.6800	39.7650	37.8900	39.5800	+2.885%	224,999	+33.881%
2022-07-27	37.4100	39.0300	37.1100	38.4700	+3.973%	278,361	+37.744%
2022-07-26	37.7200	37.8550	36.9300	37.0000	-2.606%	308,607	+43.216%
2022-07-25	37.3500	38.5800	37.2700	37.9900	+1.118%	250,239	+39.484%
2022-07-22	37.9900	38.2200	37.2100	37.5700	-0.635%	172,902	+41.043%
2022-07-21	36.7600	37.8700	36.4100	37.8100	+2.577%	241,749	+40.148%
2022-07-20	35.8400	37.0300	35.3800	36.8600	+3.047%	386,049	+43.760%
2022-07-19	35.5000	36.0900	35.5000	35.7700	+2.376%	308,412	+48.141%
2022-07-18	35.6000	36.4200	34.7400	34.9400	-1.937%	276,781	+51.660%
2022-07-15	34.5400	35.7900	34.5400	35.6300	+4.120%	262,285	+48.723%
2022-07-14	33.7100	34.2600	33.0900	34.2200	+0.088%	298,262	+54.851%
2022-07-13	34.8700	34.9650	33.9200	34.1900	-3.934%	329,599	+54.987%
2022-07-12	35.4400	36.5000	35.1810	35.5900	+0.310%	307,535	+48.890%
2022-07-11	35.8900	36.0400	35.3201	35.4800	-2.286%	326,778	+49.352%
2022-07-08	36.2100	37.0000	35.6600	36.3100	+0.554%	214,930	+45.938%
2022-07-07	34.8800	36.1900	34.8800	36.1100	+3.914%	191,234	+46.746%
2022-07-06	34.5300	35.3500	33.8600	34.7500	+0.058%	284,574	+52.489%
2022-07-05	33.8000	34.8000	33.3400	34.7300	+0.579%	254,730	+52.577%
2022-07-01	33.4500	34.6600	33.4500	34.5300	+1.380%	428,550	+53.461%
2022-06-30	34.3700	35.5200	31.3825	34.0600	-3.129%	346,406	+55.578%
2022-06-29	35.3300	35.5200	34.5200	35.1600	-1.457%	363,704	+50.711%
2022-06-28	37.1100	37.1700	35.5200	35.6800	-2.964%	333,469	+48.515%
2022-06-27	37.0400	37.0400	36.0800	36.7700	-0.379%	552,405	+44.112%
2022-06-24	34.6200	37.1700	34.6200	36.9100	+8.304%	1,976,002	+43.565%
2022-06-23	32.5200	34.0900	32.1700	34.0800	+4.668%	698,364	+55.487%
2022-06-22	31.9000	32.7700	31.8700	32.5600	+0.930%	377,740	+62.746%
2022-06-21	32.2700	32.6900	31.9100	32.2600	+2.608%	648,444	+64.259%
2022-06-17	31.9800	31.9800	30.9400	31.4400	-1.039%	980,026	+68.543%
2022-06-16	33.0000	33.1400	30.8800	31.7700	-6.476%	780,616	+66.793%
2022-06-15	34.1400	34.7000	33.4400	33.9700	+0.355%	317,210	+55.991%
2022-06-14	34.0100	34.4900	33.4000	33.8500	-0.470%	332,071	+56.544%
2022-06-13	35.0000	35.1900	33.7700	34.0100	-6.153%	401,917	+55.807%
2022-06-10	36.6100	36.8285	36.1000	36.2400	-3.591%	297,333	+46.220%
2022-06-09	38.0600	38.2600	37.4700	37.5900	-1.700%	217,794	+40.968%
2022-06-08	38.4500	38.8600	38.1650	38.2400	-1.519%	241,374	+38.572%
2022-06-07	38.1000	39.0275	37.6400	38.8300	+0.232%	224,846	+36.467%
2022-06-06	38.6250	38.9400	38.1500	38.7400	+1.149%	300,147	+36.784%
2022-06-03	37.9200	38.4500	37.5475	38.3000	-0.130%	281,075	+38.355%
2022-06-02	37.3700	38.5850	36.8100	38.3500	+2.540%	427,605	+38.175%
2022-06-01	37.6700	38.0600	36.6750	37.4000	-0.796%	390,342	+41.684%
2022-05-31	37.8200	38.0000	37.1700	37.7000	0.000%	491,504	+40.557%
2022-05-27	38.1700	38.6100	37.6900	37.7000	-0.265%	445,394	+40.557%
2022-05-26	36.9800	38.1400	36.2400	37.8000	+3.448%	497,197	+40.185%
2022-05-25	36.6500	37.1100	35.9201	36.5400	-0.571%	437,975	+45.019%
2022-05-24	36.1600	37.0000	35.3700	36.7500	-0.298%	524,471	+44.190%
2022-05-23	36.8500	37.1450	36.1200	36.8600	+1.571%	518,088	+43.760%
2022-05-20	36.6100	36.6750	35.7100	36.2900	+0.638%	470,874	+46.018%
2022-05-19	35.2100	36.6900	34.8700	36.0600	+1.606%	596,568	+46.950%
2022-05-18	36.2900	36.8000	35.2500	35.4900	-4.081%	431,229	+49.310%
2022-05-17	36.7100	37.6400	36.3900	37.0000	+3.554%	472,572	+43.216%
2022-05-16	35.8000	36.3550	35.3000	35.7300	-1.353%	222,606	+48.307%
2022-05-13	35.2700	36.9300	35.2700	36.2200	+4.501%	549,325	+46.300%
2022-05-12	34.1400	35.1500	33.3650	34.6600	+1.404%	373,406	+52.885%
2022-05-11	34.8300	35.8100	33.2000	34.1800	-2.343%	368,713	+55.032%
2022-05-10	35.9400	36.2300	34.2600	35.0000	-0.029%	578,377	+51.400%
2022-05-09	36.5600	37.2050	34.9060	35.0100	-6.039%	585,962	+51.357%
2022-05-06	38.4700	39.9100	36.6300	37.2600	-4.339%	428,680	+42.217%
2022-05-05	41.2600	41.3650	38.1700	38.9500	-6.818%	669,088	+36.046%
2022-05-04	40.2100	41.9500	39.1900	41.8000	+3.594%	428,701	+26.770%
2022-05-03	40.6100	41.0400	39.9300	40.3500	-0.050%	280,705	+31.326%
2022-05-02	39.3150	40.5500	39.1325	40.3700	+2.332%	379,587	+31.261%
2022-04-29	39.9100	40.3800	39.2200	39.4500	-1.078%	527,175	+34.322%
2022-04-28	39.1900	40.0800	38.2000	39.8800	+3.182%	480,251	+32.874%
2022-04-27	38.3700	39.2700	38.1050	38.6500	+0.364%	460,005	+37.102%
2022-04-26	40.0900	40.0900	38.4100	38.5100	-5.264%	357,444	+37.601%
2022-04-25	40.3800	40.7400	39.6700	40.6500	-0.708%	381,560	+30.357%
2022-04-22	41.9600	42.0200	40.7300	40.9400	-2.940%	389,453	+29.433%
2022-04-21	43.8700	44.0020	42.0900	42.1800	-2.699%	313,897	+25.628%
2022-04-20	43.9500	44.0900	43.0000	43.3500	-0.092%	231,983	+22.238%
2022-04-19	42.1300	43.5700	41.8100	43.3900	+2.893%	411,992	+22.125%
2022-04-18	42.5800	42.5800	41.5100	42.1700	-1.610%	257,496	+25.658%
2022-04-14	42.7800	43.4500	42.4000	42.8600	+0.422%	447,259	+23.635%
2022-04-13	41.7600	42.9300	41.5100	42.6800	+1.595%	400,849	+24.157%
2022-04-12	42.6300	43.5499	41.9600	42.0100	-1.869%	371,086	+26.137%
2022-04-11	42.8200	43.5500	42.3600	42.8100	-0.442%	393,569	+23.779%
2022-04-08	42.5700	43.4150	42.2850	43.0000	+0.821%	355,248	+23.233%
2022-04-07	43.1000	43.2400	42.1500	42.6500	-1.728%	342,993	+24.244%
2022-04-06	44.1400	44.6100	42.2400	43.4000	-3.125%	374,067	+22.097%
2022-04-05	45.1000	45.6900	44.3700	44.8000	-1.754%	379,117	+18.281%
2022-04-04	45.8800	46.5200	45.4700	45.6000	-0.913%	240,096	+16.206%
2022-04-01	45.9100	46.6300	45.6000	46.0200	+0.612%	290,594	+15.146%
2022-03-31	46.6200	46.9900	45.6800	45.7400	-2.577%	348,257	+15.850%
2022-03-30	46.9300	48.0670	46.7000	46.9500	-0.361%	409,975	+12.865%
2022-03-29	46.2200	47.2300	45.9100	47.1200	+3.949%	412,448	+12.458%
2022-03-28	46.7700	46.9400	45.1900	45.3300	-2.264%	291,095	+16.898%
2022-03-25	46.3800	47.2685	46.0300	46.3800	-0.493%	267,993	+14.252%
2022-03-24	46.1800	46.9500	45.7100	46.6100	+0.975%	187,968	+13.688%
2022-03-23	46.6700	46.7800	45.9000	46.1600	-2.058%	282,519	+14.796%
2022-03-22	46.8300	47.8050	46.1800	47.1300	+1.355%	343,609	+12.434%
2022-03-21	43.9800	47.8700	43.9800	46.5000	-0.172%	492,623	+13.957%
2022-03-18	46.3600	47.1400	45.9300	46.5800	+0.714%	1,366,876	+13.761%
2022-03-17	46.1100	46.8700	45.6400	46.2500	-0.216%	400,003	+14.573%
2022-03-16	44.8100	47.0100	44.7400	46.3500	+5.126%	608,735	+14.326%
2022-03-15	42.1600	44.3400	42.1600	44.0900	+1.008%	306,852	+20.186%
2022-03-14	44.6500	45.4900	43.4300	43.6500	-1.400%	303,693	+21.397%
2022-03-11	45.1100	45.4350	44.1900	44.2700	-0.807%	217,571	+19.697%

.dark-mode .sgDvM5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sgDvM5{ color: #333333; background-color: white; border: 2px solid #333333; }FOCSFocus Financial Partners Inc. Class Astock NASDAQ

FOCS
Focus Financial Partners Inc. Class A
stock NASDAQ