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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 52.99 | 52.99 | ↑$0.00 (0.00%) | 52.98 | 53.01 | 6.68M |
| 2023-08-29 | 52.99 | 53.00 | ↑$0.01 (0.02%) | 52.98 | 53.00 | 8.10M |
| 2023-08-28 | 52.55 | 52.40 | ↓$0.15 (-0.29%) | 52.38 | 52.55 | 1.76M |
| 2023-08-25 | 52.55 | 52.48 | ↓$0.07 (-0.13%) | 52.48 | 52.58 | 94K |
| 2023-08-24 | 52.49 | 52.50 | ↑$0.01 (0.02%) | 52.49 | 52.60 | 724.16K |
| 2023-08-23 | 52.39 | 52.50 | ↑$0.11 (0.21%) | 52.18 | 52.50 | 401.58K |
| 2023-08-22 | 52.38 | 52.39 | ↑$0.01 (0.02%) | 52.32 | 52.43 | 507.06K |
| 2023-08-21 | 52.20 | 52.32 | ↑$0.12 (0.23%) | 52.20 | 52.41 | 444.53K |
| 2023-08-18 | 52.20 | 52.24 | ↑$0.04 (0.08%) | 52.16 | 52.25 | 228.30K |
| 2023-08-17 | 52.29 | 52.13 | ↓$0.16 (-0.31%) | 52.12 | 52.33 | 587.55K |
| 2023-08-16 | 52.34 | 52.31 | ↓$0.03 (-0.06%) | 52.16 | 52.48 | 206.78K |
| 2023-08-15 | 52.35 | 52.39 | ↑$0.04 (0.08%) | 52.35 | 52.42 | 244.07K |
| 2023-08-14 | 52.40 | 52.40 | ↑$0.00 (0.00%) | 52.35 | 52.55 | 303.13K |
| 2023-08-11 | 52.45 | 52.42 | ↓$0.03 (-0.06%) | 52.33 | 52.46 | 202.29K |
| 2023-08-10 | 52.38 | 52.40 | ↑$0.02 (0.04%) | 52.31 | 52.42 | 250.96K |
| 2023-08-09 | 52.37 | 52.38 | ↑$0.01 (0.02%) | 52.27 | 52.40 | 454.40K |
| 2023-08-08 | 52.36 | 52.38 | ↑$0.02 (0.04%) | 52.30 | 52.44 | 296.19K |
| 2023-08-07 | 52.20 | 52.36 | ↑$0.16 (0.31%) | 52.20 | 52.36 | 363.53K |
| 2023-08-04 | 52.26 | 52.20 | ↓$0.06 (-0.11%) | 52.15 | 52.27 | 640.45K |
| 2023-08-03 | 52.23 | 52.30 | ↑$0.07 (0.13%) | 52.16 | 52.30 | 416.51K |
| 2023-08-02 | 52.16 | 52.27 | ↑$0.11 (0.21%) | 52.16 | 52.30 | 437.36K |
| 2023-08-01 | 52.28 | 52.25 | ↓$0.03 (-0.06%) | 52.25 | 52.33 | 508.70K |
| 2023-07-31 | 52.25 | 52.33 | ↑$0.08 (0.15%) | 52.22 | 52.35 | 320.06K |
| 2023-07-28 | 52.28 | 52.28 | ↑$0.00 (0.00%) | 52.26 | 52.31 | 106.49K |
| 2023-07-27 | 52.12 | 52.26 | ↑$0.14 (0.27%) | 52.11 | 52.27 | 252.51K |
| 2023-07-26 | 52.33 | 52.18 | ↓$0.15 (-0.29%) | 52.04 | 52.33 | 392.64K |
| 2023-07-25 | 52.16 | 52.06 | ↓$0.10 (-0.19%) | 52.02 | 52.36 | 641.07K |
| 2023-07-24 | 52.20 | 52.16 | ↓$0.04 (-0.08%) | 52.12 | 52.26 | 488.85K |
| 2023-07-21 | 52.34 | 52.20 | ↓$0.14 (-0.27%) | 52.06 | 52.38 | 725.46K |
| 2023-07-20 | 52.26 | 52.28 | ↑$0.02 (0.04%) | 52.24 | 52.28 | 550.52K |
Create an account or log in to view more rows.
$FOCS buy the fear
$FOCS my lotto for earnings
$FOCS we want higher!!!
$FOCS i hate money so im buying
$FOCS Buy the dip
$FOCS used to this fuckery!! Not leaving no chance !
$FOCS whats the target for Friday close?
$FOCS lets go <3
$FOCS bear trap
$FOCS Love this stock.
Light taps