Focus Financial Partners Inc. Class A Common Stockのデータ

Focus Financial Partners Inc. Class A Common Stockの基本情報

名前 Focus Financial Partners Inc. Class A Common Stock
ティッカー FOCS
国 United States
上場年 2018.0
セクター Finance

Focus Financial Partners Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.72 52.72 53.07 52.97 116500.0 52.97
2021-02-12 53.12 51.93 51.93 52.82 70000.0 52.82
2021-02-11 53.28 51.55 52.63 52.2 90200.0 52.2
2021-02-10 54.2 52.34 53.65 52.58 119400.0 52.58
2021-02-09 53.94 52.5 53.23 53.17 100300.0 53.17
2021-02-08 53.2 51.97 52.52 53.16 152500.0 53.16
2021-02-05 52.08 51.01 51.56 52.0 223100.0 52.0
2021-02-04 51.74 50.21 51.0 51.29 180900.0 51.29
2021-02-03 50.76 49.63 50.55 50.71 158700.0 50.71
2021-02-02 50.87 48.8 49.91 50.45 172600.0 50.45
2021-02-01 49.42 47.51 48.02 49.27 143100.0 49.27
2021-01-29 49.54 46.97 49.54 47.58 248700.0 47.58
2021-01-28 50.79 48.98 49.56 49.52 254000.0 49.52
2021-01-27 49.88 47.71 48.73 48.72 245700.0 48.72
2021-01-26 51.2 49.74 51.0 49.93 187100.0 49.93
2021-01-25 51.7 50.13 51.7 50.91 314400.0 50.91
2021-01-22 51.97 50.3 50.5 51.64 299400.0 51.64
2021-01-21 51.42 50.2 51.42 50.7 154700.0 50.7
2021-01-20 51.54 50.28 51.05 51.13 268900.0 51.13
2021-01-19 51.26 48.43 49.99 51.05 351700.0 51.05
2021-01-15 49.72 48.21 49.31 49.72 189900.0 49.72
2021-01-14 49.9 48.05 48.72 49.64 267000.0 49.64
2021-01-13 49.07 46.03 48.58 48.26 163000.0 48.26
2021-01-12 49.47 47.71 48.82 48.86 216000.0 48.86
2021-01-11 49.18 47.15 47.67 48.43 225800.0 48.43
2021-01-08 48.68 46.83 47.68 47.67 352500.0 47.67
2021-01-07 46.76 45.04 45.04 46.66 222100.0 46.66
2021-01-06 46.0 44.49 44.7 44.83 235200.0 44.83
2021-01-05 44.62 42.83 43.3 44.25 281300.0 44.25
2021-01-04 44.19 42.71 43.55 43.47 235600.0 43.47
2020-12-31 44.84 43.21 43.5 43.5 130000.0 43.5
2020-12-30 44.43 43.47 43.8 43.84 101700.0 43.84
2020-12-29 44.53 42.65 44.41 43.46 213700.0 43.46
2020-12-28 44.94 43.86 44.71 44.1 141600.0 44.1
2020-12-24 45.85 44.34 45.54 44.71 80800.0 44.71
2020-12-23 47.0 45.01 45.91 45.17 188700.0 45.17
2020-12-22 45.71 44.33 45.11 45.19 132800.0 45.19
2020-12-21 45.77 43.63 45.0 44.91 367100.0 44.91
2020-12-18 46.85 45.48 46.0 46.17 646400.0 46.17
2020-12-17 47.18 44.41 44.73 46.01 321200.0 46.01
2020-12-16 44.93 43.95 44.8 44.51 324000.0 44.51
2020-12-15 45.41 43.82 44.75 44.35 408600.0 44.35
2020-12-14 47.09 44.63 45.44 44.63 337100.0 44.63
2020-12-11 45.38 44.1 45.0 44.93 248400.0 44.93
2020-12-10 45.9 44.54 45.55 45.28 193600.0 45.28
2020-12-09 45.97 44.43 45.47 45.92 755800.0 45.92
2020-12-08 45.58 44.1 44.68 45.03 468700.0 45.03
2020-12-07 45.03 42.19 42.53 44.71 502000.0 44.71
2020-12-04 44.26 42.13 43.5 42.42 510800.0 42.42
2020-12-03 43.88 39.78 40.22 43.41 1086100.0 43.41
2020-12-02 40.24 38.94 39.47 39.98 306500.0 39.98
2020-12-01 40.0 38.69 40.0 39.59 486400.0 39.59
2020-11-30 40.63 38.58 40.63 39.61 432500.0 39.61
2020-11-27 40.8 38.9 39.59 40.63 132300.0 40.63
2020-11-25 40.07 38.02 39.46 39.56 187200.0 39.56
2020-11-24 40.31 39.24 40.03 39.79 375700.0 39.79
2020-11-23 40.51 39.0 39.0 39.6 238600.0 39.6
2020-11-20 39.1 36.77 38.56 38.61 137800.0 38.61
2020-11-19 39.1 38.05 38.3 38.97 124300.0 38.97
2020-11-18 39.34 38.29 38.82 38.29 178800.0 38.29
2020-11-17 38.87 36.74 37.95 38.7 184600.0 38.7
2020-11-16 39.01 37.87 38.34 38.35 128200.0 38.35
2020-11-13 38.74 37.36 37.76 37.53 212400.0 37.53
2020-11-12 38.1 37.19 37.66 37.53 168400.0 37.53
2020-11-11 38.13 37.28 37.72 38.07 166600.0 38.07
2020-11-10 39.06 37.31 38.51 37.72 245500.0 37.72
2020-11-09 40.36 38.05 39.0 38.07 402400.0 38.07
2020-11-06 39.42 36.6 39.2 37.49 385000.0 37.49
2020-11-05 40.87 38.78 38.78 39.24 549700.0 39.24
2020-11-04 40.03 38.34 38.71 39.97 196200.0 39.97
2020-11-03 39.93 38.51 39.07 38.87 212100.0 38.87
2020-11-02 38.74 36.7 37.12 38.21 241500.0 38.21
2020-10-30 38.05 36.19 37.6 36.51 193700.0 36.51
2020-10-29 38.01 35.56 36.0 37.87 381100.0 37.87
2020-10-28 36.79 36.03 36.76 36.65 288200.0 36.65
2020-10-27 38.75 37.32 38.18 37.63 146100.0 37.63
2020-10-26 40.19 37.12 39.45 38.24 287400.0 38.24
2020-10-23 41.66 39.53 40.58 39.99 532700.0 39.99
2020-10-22 40.7 39.05 39.12 40.41 353500.0 40.41
2020-10-21 39.39 38.55 39.25 39.0 239200.0 39.0
2020-10-20 39.26 38.36 39.01 39.1 99500.0 39.1
2020-10-19 40.59 38.46 39.55 38.61 258400.0 38.61
2020-10-16 39.37 38.83 39.0 39.22 181300.0 39.22
2020-10-15 39.14 37.23 37.5 39.0 117400.0 39.0
2020-10-14 38.75 37.99 38.48 38.05 134700.0 38.05
2020-10-13 38.63 37.29 37.88 38.11 221400.0 38.11
2020-10-12 38.38 37.36 37.45 38.3 213600.0 38.3
2020-10-09 38.62 37.21 38.13 37.47 337000.0 37.47
2020-10-08 37.76 35.72 36.02 37.56 294700.0 37.56
2020-10-07 35.81 34.89 34.95 35.65 236900.0 35.65
2020-10-06 35.19 33.35 33.54 34.15 356400.0 34.15
2020-10-05 33.76 32.79 33.38 33.53 125800.0 33.53
2020-10-02 33.54 32.13 32.13 32.95 220100.0 32.95
2020-10-01 33.44 32.22 33.17 32.93 180700.0 32.93
2020-09-30 33.46 31.96 33.0 32.79 340900.0 32.79
2020-09-29 32.97 31.97 32.35 32.88 322800.0 32.88
2020-09-28 32.67 31.93 32.14 32.32 196700.0 32.32
2020-09-25 31.6 30.24 30.26 31.51 159800.0 31.51
2020-09-24 31.23 30.04 30.99 30.48 250000.0 30.48
2020-09-23 33.15 31.11 32.62 31.18 325100.0 31.18
2020-09-22 32.9 31.51 32.0 32.65 441700.0 32.65
2020-09-21 31.87 30.41 30.45 31.8 424000.0 31.8
2020-09-18 32.66 30.59 30.97 31.32 597700.0 31.32
2020-09-17 30.85 29.44 29.92 30.69 233300.0 30.69
2020-09-16 31.22 30.17 30.36 30.46 335900.0 30.46
2020-09-15 31.89 30.21 31.65 30.42 257600.0 30.42
2020-09-14 32.34 31.37 31.77 31.57 348200.0 31.57
2020-09-11 32.42 31.28 31.56 31.64 486600.0 31.64
2020-09-10 32.41 30.9 32.0 31.09 790500.0 31.09
2020-09-09 32.52 30.9 31.75 31.79 526200.0 31.79
2020-09-08 34.03 31.44 33.37 31.64 693200.0 31.64
2020-09-04 34.93 33.23 34.81 33.91 323200.0 33.91
2020-09-03 37.1 34.03 36.91 34.35 225300.0 34.35
2020-09-02 37.39 36.08 36.44 36.94 266400.0 36.94
2020-09-01 36.41 34.85 35.13 36.34 170200.0 36.34
2020-08-31 35.83 34.31 35.78 35.39 449300.0 35.39
2020-08-28 36.0 35.07 35.73 35.24 224600.0 35.24
2020-08-27 36.62 35.51 35.84 35.69 363300.0 35.69
2020-08-26 35.99 35.26 35.99 35.48 306800.0 35.48
2020-08-25 36.97 35.57 36.97 35.98 450000.0 35.98
2020-08-24 37.09 35.75 36.2 36.74 331100.0 36.74
2020-08-21 36.86 35.52 36.45 35.8 325100.0 35.8
2020-08-20 37.64 36.01 36.02 36.59 397800.0 36.59
2020-08-19 37.44 36.8 37.24 37.11 454200.0 37.11
2020-08-18 38.0 36.85 37.78 37.25 349800.0 37.25
2020-08-17 39.57 36.85 39.25 37.71 305000.0 37.71
2020-08-14 39.19 38.03 38.4 39.1 723300.0 39.1
2020-08-13 39.36 38.29 38.79 38.5 504400.0 38.5
2020-08-12 39.97 38.43 39.05 38.83 251800.0 38.83
2020-08-11 40.99 38.06 39.94 38.46 572500.0 38.46
2020-08-10 39.73 38.6 38.86 39.67 799400.0 39.67
2020-08-07 40.94 38.43 39.75 38.73 441800.0 38.73
2020-08-06 40.66 38.4 39.17 39.94 821000.0 39.94
2020-08-05 39.37 37.64 37.64 39.17 549100.0 39.17
2020-08-04 37.72 36.73 37.28 37.04 420200.0 37.04
2020-08-03 37.81 36.81 37.42 37.14 356500.0 37.14
2020-07-31 37.1 36.01 37.05 36.95 402700.0 36.95
2020-07-30 37.35 36.3 36.39 37.26 243600.0 37.26
2020-07-29 37.8 36.86 36.86 37.12 474000.0 37.12
2020-07-28 38.2 36.7 37.84 36.8 388900.0 36.8
2020-07-27 38.4 37.45 37.94 38.01 478100.0 38.01
2020-07-24 37.96 37.33 37.51 37.61 190400.0 37.61
2020-07-23 38.78 37.71 38.52 37.88 346900.0 37.88
2020-07-22 39.33 38.39 38.39 38.49 286800.0 38.49
2020-07-21 39.24 37.82 39.2 38.49 207100.0 38.49
2020-07-20 39.15 37.25 37.53 38.87 419300.0 38.87
2020-07-17 38.65 37.13 38.33 37.75 397200.0 37.75
2020-07-16 38.85 36.15 36.49 38.44 649600.0 38.44
2020-07-15 37.16 35.97 36.5 36.92 393300.0 36.92
2020-07-14 35.72 34.09 34.29 35.47 308600.0 35.47
2020-07-13 36.24 34.82 35.99 34.82 431300.0 34.82
2020-07-10 35.78 34.1 34.39 35.24 474900.0 35.24
2020-07-09 34.97 33.62 34.34 34.37 507200.0 34.37
2020-07-08 35.07 33.57 33.57 35.01 350700.0 35.01
2020-07-07 34.19 33.11 33.67 33.57 312100.0 33.57
2020-07-06 34.8 33.62 34.6 33.93 431800.0 33.93
2020-07-02 34.39 32.58 33.65 33.86 632700.0 33.86
2020-07-01 33.7 31.43 33.0 33.35 410800.0 33.35
2020-06-30 33.42 31.09 31.62 33.05 809700.0 33.05
2020-06-29 30.41 28.54 29.04 30.18 211400.0 30.18
2020-06-26 29.86 28.36 29.86 28.59 647900.0 28.59
2020-06-25 30.18 28.16 29.45 30.01 280800.0 30.01
2020-06-24 32.48 29.55 32.48 29.75 420400.0 29.75
2020-06-23 32.9 30.56 31.34 32.6 964800.0 32.6
2020-06-22 31.12 29.41 30.13 29.75 320000.0 29.75
2020-06-19 31.13 29.66 30.42 30.13 362000.0 30.13
2020-06-18 30.6 29.37 29.43 30.03 221600.0 30.03
2020-06-17 30.57 29.57 30.11 29.73 230700.0 29.73
2020-06-16 30.56 28.7 30.56 29.92 245800.0 29.92
2020-06-15 29.34 26.69 26.69 29.1 244600.0 29.1
2020-06-12 28.39 26.73 28.29 27.95 196200.0 27.95
2020-06-11 28.7 26.24 27.93 27.01 309500.0 27.01
2020-06-10 30.56 28.87 30.37 29.42 165500.0 29.42
2020-06-09 30.97 29.46 29.46 30.43 334800.0 30.43
2020-06-08 31.25 30.18 30.49 30.45 357100.0 30.45
2020-06-05 31.41 29.5 30.7 29.61 574600.0 29.61
2020-06-04 30.75 28.2 29.74 29.22 325900.0 29.22
2020-06-03 31.07 27.79 28.1 29.73 485400.0 29.73
2020-06-02 28.25 27.11 27.74 27.49 551600.0 27.49
2020-06-01 29.24 27.38 28.03 27.42 311800.0 27.42
2020-05-29 28.3 26.52 28.03 27.84 633000.0 27.84
2020-05-28 30.0 28.14 29.96 28.48 289900.0 28.48
2020-05-27 30.0 28.21 28.85 29.43 301300.0 29.43
2020-05-26 29.39 27.46 29.15 28.2 330600.0 28.2
2020-05-22 28.83 27.4 28.83 27.94 351600.0 27.94
2020-05-21 29.24 26.32 26.33 28.55 870600.0 28.55
2020-05-20 25.98 23.95 24.23 25.81 246100.0 25.81
2020-05-19 25.3 23.64 23.93 23.73 288900.0 23.73
2020-05-18 24.52 23.03 23.73 24.17 143300.0 24.17
2020-05-15 22.76 21.09 21.62 22.5 252400.0 22.5
2020-05-14 22.18 19.24 19.7 21.72 229500.0 21.72
2020-05-13 22.01 19.82 21.43 20.35 152800.0 20.35
2020-05-12 23.19 21.72 23.19 21.77 152100.0 21.77
2020-05-11 24.31 22.67 24.25 23.09 180000.0 23.09
2020-05-08 25.1 24.01 25.05 24.75 254200.0 24.75
2020-05-07 25.05 23.05 24.35 24.05 205400.0 24.05
2020-05-06 23.23 22.45 22.75 22.82 148800.0 22.82
2020-05-05 24.01 22.57 23.71 22.76 123700.0 22.76
2020-05-04 23.44 22.14 22.23 23.26 141600.0 23.26
2020-05-01 22.97 21.56 22.97 22.63 202800.0 22.63
2020-04-30 25.61 23.81 24.66 23.86 137500.0 23.86
2020-04-29 26.45 24.85 24.94 25.48 241400.0 25.48
2020-04-28 24.93 22.78 22.78 24.21 449500.0 24.21
2020-04-27 22.48 19.88 20.05 21.89 224800.0 21.89
2020-04-24 20.19 19.38 20.0 19.92 100500.0 19.92
2020-04-23 20.36 19.43 19.58 19.82 130400.0 19.82
2020-04-22 20.38 19.25 19.76 19.42 120700.0 19.42
2020-04-21 20.0 18.71 19.22 19.32 114000.0 19.32
2020-04-20 20.4 19.26 20.07 19.86 205400.0 19.86
2020-04-17 20.96 19.47 19.47 20.7 406200.0 20.7
2020-04-16 19.87 18.52 19.61 18.79 214800.0 18.79
2020-04-15 19.84 18.25 18.78 19.54 260100.0 19.54
2020-04-14 20.05 19.09 19.36 19.73 248900.0 19.73
2020-04-13 20.56 18.51 20.56 18.91 269500.0 18.91
2020-04-09 22.18 20.34 20.68 20.75 563300.0 20.75
2020-04-08 21.12 19.69 20.4 20.32 417900.0 20.32
2020-04-07 21.58 20.03 20.27 20.05 332800.0 20.05
2020-04-06 20.7 19.29 19.75 19.46 319900.0 19.46
2020-04-03 19.55 17.8 19.33 18.66 529800.0 18.66
2020-04-02 21.33 19.33 20.65 19.62 315400.0 19.62
2020-04-01 22.33 19.82 21.58 20.89 324500.0 20.89
2020-03-31 23.1 21.91 22.4 23.01 271300.0 23.01
2020-03-30 23.16 21.64 22.16 22.54 122900.0 22.54
2020-03-27 22.65 20.76 22.25 22.22 828100.0 22.22
2020-03-26 23.53 20.88 21.45 23.32 306500.0 23.32
2020-03-25 22.1 19.62 20.34 21.28 485700.0 21.28
2020-03-24 20.41 17.8 17.8 20.32 394600.0 20.32
2020-03-23 17.37 15.29 17.37 16.8 421300.0 16.8
2020-03-20 18.57 16.45 16.56 17.13 511300.0 17.13
2020-03-19 16.56 13.5 13.76 16.46 472800.0 16.46
2020-03-18 15.87 12.17 14.95 13.88 594000.0 13.88
2020-03-17 16.97 14.77 16.28 15.88 801100.0 15.88
2020-03-16 17.97 15.77 16.97 15.79 467000.0 15.79
2020-03-13 19.17 17.2 18.5 19.08 677900.0 19.08
2020-03-12 20.11 16.11 20.11 17.64 982100.0 17.64
2020-03-11 23.21 21.11 22.8 21.59 366500.0 21.59
2020-03-10 24.24 21.86 23.99 23.54 338000.0 23.54
2020-03-09 24.98 21.84 23.05 23.35 409400.0 23.35
2020-03-06 25.66 24.4 24.51 25.22 365000.0 25.22
2020-03-05 27.23 25.32 26.45 25.67 390500.0 25.67
2020-03-04 28.23 26.54 27.8 27.45 226300.0 27.45
2020-03-03 28.29 26.5 28.13 26.98 370200.0 26.98
2020-03-02 28.41 25.48 27.03 28.24 703300.0 28.24
2020-02-28 27.72 26.17 26.76 27.19 519500.0 27.19
2020-02-27 29.96 26.91 28.36 27.84 441200.0 27.84
2020-02-26 30.98 29.0 30.47 29.08 235400.0 29.08
2020-02-25 31.96 29.75 31.82 30.29 310800.0 30.29
2020-02-24 32.95 31.59 32.72 31.66 283600.0 31.66
2020-02-21 34.96 33.67 34.0 33.91 527200.0 33.91
2020-02-20 34.44 32.09 32.1 34.04 746600.0 34.04
2020-02-19 31.65 30.16 30.16 31.01 664500.0 31.01
2020-02-18 30.05 29.45 29.6 29.95 278800.0 29.95