Focus Financial Partners Inc.
FOCSNASDAQFinancial Services
$52.99
$-0.01(-0.02%)
Market Cap$3.5B
P/E Ratio—
52W High$53.01
52W Low$30.27
Focus Financial Partners Inc.（FOCS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
focs · 日线历史（复权）· FMP · 截至 2023年9月8日
5-Year High5Y
$69.13
Nov 19, 2021
-23.3% from here
5-Year Low5Y
$30.27
Oct 20, 2022
+75.1% from low
IPO Priceadj.
$37.55
Jul 26, 2018
+41.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$53.10
Jun 9, 2021
-0.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FOCS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 8, 2023 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 0K | +0.00% |
| Sep 7, 2023 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 0K | +0.00% |
| Sep 6, 2023 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 0K | +0.00% |
| Sep 5, 2023 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 0K | +0.00% |
| Sep 1, 2023 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 0K | +0.00% |
| Aug 31, 2023 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 0K | +0.00% |
| Aug 30, 2023 | $52.99 | $53.01 | $52.98 | $52.99 | $52.99 | 6.8M | +0.00% |
| Aug 29, 2023 | $52.99 | $53.00 | $52.98 | $53.00 | $53.00 | 8.2M | +0.02% |
| Aug 28, 2023 | $52.55 | $52.55 | $52.38 | $52.40 | $52.40 | 2.0M | -0.29% |
| Aug 25, 2023 | $52.55 | $52.59 | $52.48 | $52.48 | $52.48 | 136K | -0.13% |
| Aug 24, 2023 | $52.49 | $52.60 | $52.48 | $52.50 | $52.50 | 777K | +0.02% |
| Aug 23, 2023 | $52.39 | $52.50 | $52.04 | $52.50 | $52.50 | 472K | +0.21% |
| Aug 22, 2023 | $52.38 | $52.43 | $52.32 | $52.39 | $52.39 | 508K | +0.02% |
| Aug 21, 2023 | $52.20 | $52.41 | $52.20 | $52.32 | $52.32 | 485K | +0.23% |
| Aug 18, 2023 | $52.20 | $52.25 | $52.16 | $52.24 | $52.24 | 279K | +0.08% |
| Aug 17, 2023 | $52.29 | $52.33 | $52.12 | $52.13 | $52.13 | 588K | -0.31% |
| Aug 16, 2023 | $52.34 | $52.48 | $52.16 | $52.31 | $52.31 | 208K | -0.06% |
| Aug 15, 2023 | $52.35 | $52.42 | $52.35 | $52.39 | $52.39 | 251K | +0.08% |
| Aug 14, 2023 | $52.40 | $52.55 | $52.34 | $52.40 | $52.40 | 311K | +0.00% |
| Aug 11, 2023 | $52.45 | $52.46 | $52.33 | $52.42 | $52.42 | 453K | -0.06% |
Showing 1–20 of 566 records
Annual Stock Price Performance · FOCS
Jan 1 → Dec 31 · 3 years2023+39.9%$37.87 → $52.99
+39.9%
2022-37.7%$59.84 → $37.27
-37.7%
2021+12.2%$53.21 → $59.72
+12.2%
Best Year2023 · +39.9%
Worst Year2022 · -37.7%
Positive Years2 / 3
Avg Annual Return+4.8%
3Y Total Return-0.4%
3Y CAGR~-0.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FOCS?
If you invested $1,000 in FOCS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,411
Total Return+41.1%
CAGR~+4.4% / yr
Profit+$411
Based on Jul 26, 2018 · $37.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Focus Financial Partners Inc.（FOCS）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $52.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FOCS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FOCS 历史股价FMP 日线复权 OHLCV