|
Closing price on 7/18/2025
|
|
| Open |
70.90 |
| High |
71.30 |
| Low |
70.10 |
| Volume |
58,600 |
| Split-adjusted Price |
71.30 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
+2.30 / +3.33%
|
70.90
|
71.30
|
70.10
|
71.30
|
70.80
|
71.30
|
58,600
|
|
|
7/17/2025
|
+3.20 / +4.80%
|
66.80
|
70.10
|
66.30
|
69.80
|
69.00
|
69.80
|
90,900
|
|
|
7/16/2025
|
+0.20 / +0.30%
|
66.00
|
67.00
|
66.00
|
66.80
|
66.60
|
66.80
|
12,000
|
|
|
7/15/2025
|
-0.20 / -0.30%
|
66.50
|
66.70
|
66.30
|
66.30
|
66.60
|
66.30
|
20,200
|
|
|
7/14/2025
|
-0.90 / -1.34%
|
67.20
|
67.20
|
66.00
|
66.40
|
66.50
|
66.40
|
15,800
|
|
|
7/11/2025
|
-0.20 / -0.30%
|
67.40
|
68.00
|
66.80
|
66.90
|
67.30
|
66.90
|
30,600
|
|
|
7/10/2025
|
+0.50 / +0.75%
|
66.80
|
67.30
|
66.80
|
67.20
|
67.10
|
67.20
|
30,100
|
|
|
7/9/2025
|
+0.30 / +0.45%
|
66.60
|
67.20
|
66.50
|
66.80
|
66.70
|
66.80
|
18,000
|
|
|
7/8/2025
|
+0.80 / +1.21%
|
67.50
|
67.50
|
66.10
|
66.80
|
66.50
|
66.80
|
21,600
|
|
|
7/7/2025
|
+0.80 / +1.23%
|
66.10
|
66.20
|
65.80
|
66.10
|
66.00
|
66.10
|
12,800
|
|
|
7/4/2025
|
+0.60 / +0.92%
|
65.50
|
66.00
|
65.00
|
66.00
|
65.30
|
66.00
|
25,300
|
|
|
7/3/2025
|
+0.10 / +0.15%
|
65.20
|
65.50
|
65.20
|
65.30
|
65.40
|
65.30
|
20,700
|
|
|
7/2/2025
|
-0.10 / -0.15%
|
65.40
|
65.40
|
65.00
|
65.30
|
65.20
|
65.30
|
15,400
|
|
|
7/1/2025
|
+0.10 / +0.15%
|
65.20
|
65.70
|
65.10
|
65.20
|
65.40
|
65.20
|
11,100
|
|
|
6/30/2025
|
+0.40 / +0.62%
|
64.80
|
65.20
|
64.80
|
65.20
|
65.10
|
65.20
|
33,900
|
|
|
6/27/2025
|
0.00 / 0.00%
|
65.20
|
65.20
|
64.70
|
64.70
|
64.80
|
64.70
|
10,500
|
|
|
6/26/2025
|
0.00 / 0.00%
|
64.70
|
64.70
|
64.60
|
64.70
|
64.70
|
64.70
|
10,700
|
|
|
6/25/2025
|
+0.30 / +0.47%
|
64.50
|
64.90
|
64.50
|
64.80
|
64.70
|
64.80
|
7,000
|
|
|
6/24/2025
|
-0.40 / -0.62%
|
64.70
|
65.30
|
64.00
|
64.20
|
64.50
|
64.20
|
24,100
|
|
|
6/23/2025
|
-0.10 / -0.15%
|
64.60
|
65.40
|
64.50
|
65.00
|
64.60
|
65.00
|
14,600
|
|
|
6/20/2025
|
+0.10 / +0.15%
|
65.20
|
65.20
|
65.00
|
65.20
|
65.10
|
65.20
|
7,600
|
|
|
6/19/2025
|
+0.10 / +0.15%
|
65.10
|
65.40
|
64.90
|
65.40
|
65.10
|
65.40
|
8,000
|
|
|
6/18/2025
|
-0.60 / -0.91%
|
65.70
|
65.70
|
65.00
|
65.10
|
65.30
|
65.10
|
18,600
|
|
|
6/17/2025
|
+0.40 / +0.61%
|
65.30
|
66.00
|
65.20
|
65.50
|
65.70
|
65.50
|
11,800
|
|
|
6/16/2025
|
+0.10 / +0.15%
|
65.60
|
65.70
|
64.60
|
65.70
|
65.10
|
65.70
|
57,100
|
|
|
6/13/2025
|
-1.60 / -2.38%
|
67.00
|
67.00
|
65.00
|
65.70
|
65.60
|
65.70
|
42,300
|
|
|
6/12/2025
|
0.00 / 0.00%
|
67.00
|
67.50
|
67.00
|
67.20
|
67.30
|
67.20
|
17,900
|
|
|
6/11/2025
|
+0.40 / +0.60%
|
66.70
|
67.80
|
66.50
|
67.10
|
67.20
|
67.10
|
20,200
|
|
|
6/10/2025
|
0.00 / 0.00%
|
66.40
|
67.00
|
66.10
|
66.40
|
66.70
|
66.40
|
8,600
|
|
|
6/9/2025
|
-1.20 / -1.79%
|
67.00
|
67.00
|
66.00
|
66.00
|
66.40
|
66.00
|
21,700
|
|
|