|
Closing price on 1/12/2023
|
|
| Open |
106.50 |
| High |
106.50 |
| Low |
106.50 |
| Volume |
1,100 |
| Split-adjusted Price |
98.20 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2023
|
0.00 / 0.00%
|
106.50
|
106.50
|
106.50
|
106.50
|
106.50
|
98.20
|
1,100
|
|
|
1/11/2023
|
0.00 / 0.00%
|
106.50
|
106.60
|
106.50
|
106.50
|
106.50
|
98.20
|
3,700
|
|
|
1/10/2023
|
0.00 / 0.00%
|
106.50
|
106.50
|
106.50
|
106.50
|
106.50
|
98.20
|
700
|
|
|
1/9/2023
|
-1.80 / -1.67%
|
107.90
|
107.90
|
106.00
|
106.00
|
106.50
|
97.74
|
5,400
|
|
|
1/6/2023
|
-1.00 / -0.93%
|
108.00
|
108.10
|
107.00
|
107.00
|
107.80
|
98.66
|
2,000
|
|
|
1/5/2023
|
-0.80 / -0.74%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
99.58
|
1,000
|
|
|
1/4/2023
|
+1.30 / +1.21%
|
108.00
|
109.50
|
108.00
|
109.00
|
108.80
|
100.50
|
400
|
|
|
1/3/2023
|
0.00 / 0.00%
|
107.70
|
107.70
|
107.70
|
107.70
|
107.70
|
99.31
|
0
|
|
|
12/30/2022
|
+0.40 / +0.37%
|
107.50
|
108.00
|
107.50
|
107.50
|
107.70
|
99.12
|
700
|
|
|
12/29/2022
|
0.00 / 0.00%
|
107.10
|
107.10
|
107.10
|
107.10
|
107.10
|
98.75
|
0
|
|
|
12/28/2022
|
+4.00 / +3.77%
|
105.60
|
110.00
|
105.60
|
110.00
|
107.10
|
101.43
|
300
|
|
|
12/27/2022
|
-1.00 / -0.94%
|
106.00
|
106.10
|
105.70
|
105.70
|
106.00
|
97.46
|
6,400
|
|
|
12/26/2022
|
-0.60 / -0.56%
|
106.80
|
106.80
|
106.50
|
106.50
|
106.70
|
98.20
|
1,200
|
|
|
12/23/2022
|
-1.20 / -1.11%
|
107.00
|
107.30
|
107.00
|
107.00
|
107.10
|
98.66
|
1,400
|
|
|
12/22/2022
|
+1.20 / +1.11%
|
107.00
|
109.00
|
107.00
|
109.00
|
108.20
|
100.50
|
500
|
|
|
12/21/2022
|
-1.40 / -1.27%
|
106.60
|
109.00
|
106.60
|
109.00
|
107.80
|
100.50
|
200
|
|
|
12/20/2022
|
-0.10 / -0.09%
|
106.10
|
114.90
|
106.10
|
108.00
|
110.40
|
99.58
|
1,900
|
|
|
12/19/2022
|
0.00 / 0.00%
|
108.10
|
108.10
|
108.00
|
108.10
|
108.10
|
99.67
|
400
|
|
|
12/16/2022
|
0.00 / 0.00%
|
108.00
|
108.50
|
108.00
|
108.00
|
108.10
|
99.58
|
3,700
|
|
|
12/15/2022
|
-0.20 / -0.18%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
99.58
|
800
|
|
|
12/14/2022
|
+1.60 / +1.50%
|
109.00
|
109.00
|
108.00
|
108.00
|
108.20
|
99.58
|
1,000
|
|
|
12/13/2022
|
0.00 / 0.00%
|
106.50
|
106.50
|
106.10
|
106.10
|
106.40
|
97.83
|
700
|
|
|
12/12/2022
|
-0.30 / -0.28%
|
106.10
|
106.20
|
106.10
|
106.10
|
106.10
|
97.83
|
800
|
|
|
12/9/2022
|
-1.10 / -1.02%
|
106.50
|
106.60
|
106.30
|
106.30
|
106.40
|
98.01
|
1,000
|
|
|
12/8/2022
|
+0.20 / +0.19%
|
112.90
|
112.90
|
106.50
|
106.50
|
107.40
|
98.20
|
43,300
|
|
|
12/7/2022
|
+0.10 / +0.09%
|
106.60
|
106.70
|
105.00
|
106.70
|
106.30
|
98.38
|
5,400
|
|
|
12/6/2022
|
-0.10 / -0.09%
|
106.90
|
106.90
|
106.50
|
106.50
|
106.60
|
98.20
|
6,900
|
|
|
12/5/2022
|
+1.30 / +1.23%
|
106.50
|
106.70
|
106.50
|
106.70
|
106.60
|
98.38
|
3,900
|
|
|
12/2/2022
|
+0.20 / +0.19%
|
107.00
|
107.00
|
104.00
|
106.90
|
105.40
|
98.57
|
8,700
|
|
|
12/1/2022
|
-0.40 / -0.37%
|
107.00
|
107.00
|
106.50
|
106.50
|
106.70
|
98.20
|
3,100
|
|
|