USX:FOCS - Focus Financial Partners Inc Focus Financial Partners Inc
Sector: Financials, Industry: Asset Management & Custody Banks
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
29 Nov 2021 USD 66.79 63.49 66.79 63.75 63.75 -1.770 (-2.70%) 596,160
26 Nov 2021 USD 66.03 64.21 65.51 65.52 65.52 -1.710 (-2.54%) 219,000
24 Nov 2021 USD 67.69 66.26 66.65 67.23 67.23 -0.190 (-0.28%) 381,700
23 Nov 2021 USD 67.77 67.05 67.21 67.42 67.42 +0.140 (+0.21%) 580,500
22 Nov 2021 USD 68.5 66.79 68.48 67.28 67.28 -0.870 (-1.28%) 333,700
19 Nov 2021 USD 69.13 67.87 67.94 68.15 68.15 -0.060 (-0.09%) 328,100
18 Nov 2021 USD 68.41 67.0 67.5 68.21 68.21 +0.780 (+1.16%) 268,500
17 Nov 2021 USD 67.89 66.68 67.23 67.43 67.43 -0.160 (-0.24%) 283,200
16 Nov 2021 USD 68.38 66.97 67.7 67.59 67.59 -0.410 (-0.60%) 252,500
15 Nov 2021 USD 68.63 67.2 67.8 68.0 68.0 +0.240 (+0.35%) 274,900
12 Nov 2021 USD 68.94 67.59 68.8 67.76 67.76 -0.380 (-0.56%) 422,800
11 Nov 2021 USD 68.35 66.75 67.35 68.14 68.14 +1.330 (+1.99%) 218,300
10 Nov 2021 USD 67.12 66.1 66.57 66.81 66.81 -0.290 (-0.43%) 370,200
9 Nov 2021 USD 67.79 66.59 67.0 67.1 67.1 +0.170 (+0.25%) 318,600
8 Nov 2021 USD 67.2 65.62 67.19 66.93 66.93 +0.350 (+0.53%) 314,300
5 Nov 2021 USD 67.58 63.17 67.39 66.58 66.58 +1.180 (+1.80%) 329,600
4 Nov 2021 USD 66.1 63.26 65.72 65.4 65.4 -0.320 (-0.49%) 270,400
3 Nov 2021 USD 66.0 64.04 64.04 65.72 65.72 +1.630 (+2.54%) 459,200
2 Nov 2021 USD 64.8 63.54 64.28 64.09 64.09 +0.090 (+0.14%) 263,600
1 Nov 2021 USD 64.77 63.57 63.66 64.0 64.0 +1.140 (+1.81%) 507,500
29 Oct 2021 USD 62.88 59.76 61.37 62.86 62.86 +1.360 (+2.21%) 303,600
28 Oct 2021 USD 62.43 61.1 61.41 61.5 61.5 +0.270 (+0.44%) 313,600
27 Oct 2021 USD 62.91 61.23 62.23 61.23 61.23 -1.260 (-2.02%) 213,100
26 Oct 2021 USD 62.89 61.82 62.81 62.49 62.49 +0.440 (+0.71%) 197,100
25 Oct 2021 USD 62.45 60.95 61.5 62.05 62.05 +0.570 (+0.93%) 353,300
22 Oct 2021 USD 62.13 61.3 62.03 61.48 61.48 -0.280 (-0.45%) 459,600
21 Oct 2021 USD 61.92 60.71 60.84 61.76 61.76 +0.910 (+1.50%) 366,900
20 Oct 2021 USD 61.33 59.46 60.48 60.85 60.85 +0.540 (+0.90%) 399,900
19 Oct 2021 USD 60.49 58.68 59.49 60.31 60.31 +1.160 (+1.96%) 385,800
18 Oct 2021 USD 59.4 58.01 58.22 59.15 59.15 +0.740 (+1.27%) 244,500