|
Closing price on 3/30/2026
|
|
| Open |
65.00 |
| High |
66.40 |
| Low |
65.00 |
| Volume |
31,500 |
| Split-adjusted Price |
65.80 |
There is no data on 3/31/2026. Display data on 3/30/2026 instead.
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2026
|
+0.70 / +1.08%
|
65.00
|
66.40
|
65.00
|
65.80
|
65.70
|
65.80
|
31,500
|
|
|
3/27/2026
|
+0.30 / +0.46%
|
65.10
|
65.50
|
65.00
|
65.50
|
65.10
|
65.50
|
4,400
|
|
|
3/26/2026
|
+0.60 / +0.93%
|
65.00
|
65.60
|
64.70
|
64.80
|
65.20
|
64.80
|
12,400
|
|
|
3/25/2026
|
+1.30 / +2.04%
|
63.80
|
65.00
|
63.70
|
65.00
|
64.20
|
65.00
|
4,900
|
|
|
3/24/2026
|
+0.80 / +1.26%
|
63.50
|
64.40
|
63.40
|
64.20
|
63.70
|
64.20
|
6,800
|
|
|
3/23/2026
|
-1.10 / -1.72%
|
64.00
|
64.00
|
63.00
|
63.00
|
63.40
|
63.00
|
17,600
|
|
|
3/20/2026
|
-0.10 / -0.16%
|
64.50
|
64.50
|
64.00
|
64.00
|
64.10
|
64.00
|
16,000
|
|
|
3/19/2026
|
-0.20 / -0.31%
|
64.50
|
64.50
|
63.90
|
64.00
|
64.10
|
64.00
|
11,200
|
|
|
3/18/2026
|
-0.60 / -0.93%
|
64.70
|
65.00
|
64.00
|
64.10
|
64.20
|
64.10
|
6,700
|
|
|
3/17/2026
|
+0.20 / +0.31%
|
65.80
|
65.80
|
64.00
|
65.40
|
64.70
|
65.40
|
9,700
|
|
|
3/16/2026
|
-0.40 / -0.61%
|
65.50
|
66.00
|
64.90
|
64.90
|
65.20
|
64.90
|
12,000
|
|
|
3/13/2026
|
+0.20 / +0.31%
|
64.50
|
66.00
|
64.50
|
65.20
|
65.30
|
65.20
|
11,000
|
|
|
3/12/2026
|
+2.00 / +3.14%
|
64.20
|
66.20
|
63.60
|
65.60
|
65.00
|
65.60
|
28,400
|
|
|
3/11/2026
|
+0.90 / +1.42%
|
63.30
|
64.20
|
63.10
|
64.20
|
63.60
|
64.20
|
22,800
|
|
|
3/10/2026
|
+1.40 / +2.27%
|
63.70
|
63.90
|
62.90
|
63.00
|
63.30
|
63.00
|
16,700
|
|
|
3/9/2026
|
-3.20 / -4.99%
|
64.10
|
64.10
|
60.90
|
60.90
|
61.60
|
60.90
|
39,600
|
|
|
3/6/2026
|
-0.60 / -0.93%
|
64.60
|
64.60
|
63.90
|
64.00
|
64.10
|
64.00
|
20,800
|
|
|
3/5/2026
|
+0.70 / +1.09%
|
66.00
|
66.00
|
64.20
|
65.00
|
64.60
|
65.00
|
10,700
|
|
|
3/4/2026
|
-0.50 / -0.77%
|
65.10
|
65.10
|
63.50
|
64.60
|
64.30
|
64.60
|
33,800
|
|
|
3/3/2026
|
-0.50 / -0.76%
|
65.30
|
65.50
|
64.90
|
65.00
|
65.10
|
65.00
|
33,400
|
|
|
3/2/2026
|
-0.20 / -0.30%
|
65.50
|
66.40
|
65.00
|
65.50
|
65.50
|
65.50
|
14,800
|
|
|
2/27/2026
|
-0.80 / -1.21%
|
66.00
|
66.20
|
65.40
|
65.40
|
65.70
|
65.40
|
39,200
|
|
|
2/26/2026
|
-0.60 / -0.90%
|
67.10
|
67.10
|
66.00
|
66.40
|
66.20
|
66.40
|
39,400
|
|
|
2/25/2026
|
-0.80 / -1.18%
|
67.50
|
67.50
|
66.80
|
66.80
|
67.00
|
66.80
|
47,700
|
|
|
2/24/2026
|
-0.50 / -0.74%
|
68.00
|
68.00
|
67.40
|
67.50
|
67.60
|
67.50
|
14,600
|
|
|
2/23/2026
|
+0.70 / +1.04%
|
67.90
|
68.50
|
67.60
|
68.30
|
68.00
|
68.30
|
17,600
|
|
|
2/13/2026
|
+0.20 / +0.30%
|
67.30
|
68.00
|
67.10
|
67.90
|
67.60
|
67.90
|
11,700
|
|
|
2/12/2026
|
+0.10 / +0.15%
|
68.30
|
68.30
|
67.30
|
67.40
|
67.70
|
67.40
|
3,800
|
|
|
2/11/2026
|
+0.20 / +0.30%
|
67.20
|
67.40
|
67.20
|
67.40
|
67.30
|
67.40
|
4,500
|
|
|
2/10/2026
|
-0.40 / -0.60%
|
67.50
|
67.70
|
66.70
|
66.80
|
67.20
|
66.80
|
10,300
|
|
|