Quantcast

Historical Stock Prices

FOCS 
$36.8
*  
0.62
1.66%
Get FOCS Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading FOCS now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 37.27 37.4 36.06 36.8 155,059
04/17/2019 37.5 38.23 37.0823 37.42 77,284
04/16/2019 37.38 37.94 37.2 37.5 241,225
04/15/2019 37.35 37.99 36.88 37.39 73,663
04/12/2019 37.27 37.78 36.71 37.38 92,924
04/11/2019 37.36 37.44 36.78 36.88 73,006
04/10/2019 36.63 37.35 36.11 37.28 101,067
04/09/2019 37.07 37.24 36.2153 36.52 106,397
04/08/2019 36.45 37.37 36.088 36.91 79,306
04/05/2019 36.62 37.95 35.71 36.61 158,648
04/04/2019 35.79 36.59 35.49 36.55 115,705
04/03/2019 37 37.16 35.65 35.78 128,440
04/02/2019 36.49 36.93 35.95 36.79 98,873
04/01/2019 35.9 36.76 35.31 36.64 183,900
03/29/2019 35 35.775 34.58 35.64 247,255
03/28/2019 34.68 35.26 34.055 34.78 125,675
03/27/2019 34.1 34.75 33.935 34.7 176,023
03/26/2019 32.95 34.32 32.925 34.26 165,656
03/25/2019 31.95 33.685 31.95 32.71 158,993
03/22/2019 33.53 33.97 31.54 32 183,135
03/21/2019 33.79 34.48 33.405 33.84 149,307
03/20/2019 34.5 35.28 33.83 34.01 340,170
03/19/2019 36.5 36.64 33.87 34.6 439,650
03/18/2019 36.55 37.525 34.8403 36.21 614,684
03/15/2019 37.23 37.57 36.31 36.43 1,372,132
03/14/2019 37.04 37.92 36.88 37.03 376,449
03/13/2019 37 37.73 36.72 36.98 616,428
03/12/2019 36.6 37.47 36.46 36.9 199,162
03/11/2019 36.99 37.96 36.12 36.5 291,619
03/08/2019 36.22 37.01 36.22 36.83 147,857
03/07/2019 37.79 37.79 36.38 36.41 303,978
03/06/2019 38.98 39.18 38.06 38.1 192,615
03/05/2019 38.8 39.36 37.74 38.92 187,465
03/04/2019 39.65 40.36 38.6 38.79 574,956
03/01/2019 38.07 39.7 37.69 39.15 219,916
02/28/2019 37.68 38.43 37.47 37.85 252,305
02/27/2019 36.56 38.08 36.15 37.86 379,595
02/26/2019 35.4 37.485 35.06 36.64 332,955
02/25/2019 34 35.68 33.5 35.39 332,890
02/22/2019 32.81 34.59 31.515 33.91 319,242
02/21/2019 32 33.41 31.02 32.35 360,867
02/20/2019 30.34 30.78 30.12 30.66 83,715
02/19/2019 30.36 30.73 30.18 30.33 82,132
02/15/2019 29.68 30.8 29.33 30.49 131,766
02/14/2019 28.99 29.95 28.97 29.53 87,345
02/13/2019 29.09 29.3 28.06 28.99 104,225
02/12/2019 29.07 29.455 28.65 29.01 107,033
02/11/2019 28.21 29 27.75 28.78 71,463
02/08/2019 28.52 28.79 27.28 28.19 26,973
02/07/2019 29.86 29.86 28.16 28.63 94,160
02/06/2019 29.73 30.37 29.31 29.95 90,093
02/05/2019 29.32 30.65 28.97 29.72 175,064
02/04/2019 28.55 29.12 27.93 29.06 116,677
02/01/2019 28.12 28.99 28.11 28.56 124,920
01/31/2019 26.75 28.21 26.75 28.12 155,544
01/30/2019 29.31 29.31 28.1 28.61 103,655
01/29/2019 28.66 29.17 28.34 29.1 184,313
01/28/2019 28.03 29.02 27.53 28.64 118,651
01/25/2019 28.13 28.9 27.88 28.39 65,178
01/24/2019 27.52 28.379 27.1 27.79 51,650
01/23/2019 27.95 28.743 26.9 27.48 155,829
01/22/2019 27.13 28.7 27.13 27.87 122,076
01/18/2019 27.28 28.25 27.1552 27.36 98,076
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio