|
Closing price on 6/23/2026
|
|
| Open |
70.20 |
| High |
72.20 |
| Low |
69.60 |
| Volume |
58,100 |
| Split-adjusted Price |
72.20 |
There is no data on 6/24/2026. Display data on 6/23/2026 instead.
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2026
|
+2.00 / +2.85%
|
70.20
|
72.20
|
69.60
|
72.20
|
71.52
|
72.20
|
58,100
|
|
|
6/22/2026
|
+1.90 / +2.79%
|
70.00
|
71.20
|
69.00
|
70.00
|
70.20
|
70.00
|
56,000
|
|
|
6/19/2026
|
+0.20 / +0.29%
|
68.20
|
68.40
|
68.00
|
68.40
|
68.10
|
68.40
|
2,700
|
|
|
6/18/2026
|
-0.90 / -1.30%
|
68.50
|
68.60
|
68.00
|
68.10
|
68.20
|
68.10
|
9,400
|
|
|
6/17/2026
|
-0.60 / -0.86%
|
69.50
|
69.50
|
68.50
|
68.80
|
69.00
|
68.80
|
21,800
|
|
|
6/16/2026
|
+0.50 / +0.72%
|
69.50
|
69.90
|
69.10
|
69.90
|
69.40
|
69.90
|
2,900
|
|
|
6/15/2026
|
-1.40 / -1.97%
|
70.70
|
70.70
|
69.00
|
69.50
|
69.40
|
69.50
|
16,100
|
|
|
6/12/2026
|
+0.20 / +0.28%
|
70.90
|
72.00
|
70.00
|
70.70
|
70.90
|
70.70
|
16,400
|
|
|
6/11/2026
|
+0.30 / +0.43%
|
69.10
|
70.90
|
69.10
|
70.50
|
70.50
|
70.50
|
3,500
|
|
|
6/10/2026
|
+1.60 / +2.32%
|
68.90
|
71.00
|
68.90
|
70.60
|
70.20
|
70.60
|
45,100
|
|
|
6/9/2026
|
-0.10 / -0.14%
|
68.80
|
69.50
|
68.80
|
69.00
|
69.00
|
69.00
|
4,800
|
|
|
6/8/2026
|
+0.10 / +0.15%
|
68.20
|
69.90
|
68.20
|
69.00
|
69.10
|
69.00
|
15,400
|
|
|
6/5/2026
|
+0.30 / +0.44%
|
68.50
|
69.00
|
68.50
|
69.00
|
68.90
|
69.00
|
10,300
|
|
|
6/4/2026
|
0.00 / 0.00%
|
68.80
|
68.80
|
68.50
|
68.80
|
68.70
|
68.80
|
7,100
|
|
|
6/3/2026
|
+0.20 / +0.29%
|
68.80
|
69.50
|
68.30
|
69.00
|
68.80
|
69.00
|
9,300
|
|
|
6/2/2026
|
+0.50 / +0.74%
|
68.00
|
69.80
|
68.00
|
68.50
|
68.80
|
68.50
|
10,500
|
|
|
6/1/2026
|
+0.70 / +1.03%
|
67.60
|
68.80
|
67.60
|
68.50
|
68.00
|
68.50
|
2,400
|
|
|
5/29/2026
|
+0.40 / +0.59%
|
67.50
|
68.10
|
67.50
|
67.80
|
67.80
|
67.80
|
5,500
|
|
|
5/28/2026
|
-0.40 / -0.59%
|
67.30
|
67.40
|
67.30
|
67.40
|
67.40
|
67.40
|
1,100
|
|
|
5/27/2026
|
-0.40 / -0.59%
|
68.00
|
68.10
|
67.60
|
67.60
|
67.80
|
67.60
|
2,800
|
|
|
5/26/2026
|
-0.10 / -0.15%
|
68.10
|
68.50
|
67.70
|
68.50
|
68.00
|
68.50
|
7,200
|
|
|
5/25/2026
|
-0.50 / -0.73%
|
68.80
|
69.10
|
68.30
|
68.30
|
68.60
|
68.30
|
10,000
|
|
|
5/22/2026
|
+1.60 / +2.38%
|
67.60
|
69.80
|
67.60
|
68.70
|
68.80
|
68.70
|
36,200
|
|
|
5/21/2026
|
+1.40 / +2.10%
|
66.80
|
68.30
|
66.80
|
68.20
|
67.10
|
68.20
|
11,100
|
|
|
5/20/2026
|
-1.20 / -1.76%
|
67.00
|
67.10
|
66.70
|
66.80
|
66.80
|
66.80
|
11,200
|
|
|
5/19/2026
|
+1.20 / +1.80%
|
66.70
|
68.40
|
66.50
|
67.90
|
68.00
|
67.90
|
31,200
|
|
|
5/18/2026
|
-0.10 / -0.15%
|
67.00
|
67.00
|
66.50
|
67.00
|
66.70
|
67.00
|
7,000
|
|
|
5/15/2026
|
-0.60 / -0.89%
|
67.60
|
67.60
|
66.90
|
67.00
|
67.10
|
67.00
|
3,800
|
|
|
5/14/2026
|
+0.10 / +0.15%
|
67.50
|
67.90
|
67.20
|
67.20
|
67.60
|
67.20
|
7,300
|
|
|
5/13/2026
|
+0.60 / +0.90%
|
66.60
|
67.50
|
66.60
|
67.20
|
67.10
|
67.20
|
6,000
|
|
|