|
Closing price on 1/18/2019
|
|
| Open |
144.50 |
| High |
144.50 |
| Low |
140.90 |
| Volume |
500 |
| Split-adjusted Price |
72.35 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2019
|
-2.90 / -2.02%
|
144.50
|
144.50
|
140.90
|
140.90
|
143.62
|
72.35
|
500
|
|
|
1/17/2019
|
-5.10 / -3.43%
|
128.20
|
143.80
|
128.20
|
143.80
|
138.16
|
73.84
|
900
|
|
|
1/16/2019
|
+4.90 / +3.40%
|
148.90
|
148.90
|
148.90
|
148.90
|
148.90
|
76.46
|
300
|
|
|
1/15/2019
|
+7.00 / +5.11%
|
144.40
|
144.40
|
144.00
|
144.00
|
144.10
|
73.94
|
800
|
|
|
1/14/2019
|
-7.70 / -5.32%
|
140.00
|
149.80
|
137.00
|
137.00
|
144.74
|
70.35
|
800
|
|
|
1/11/2019
|
+7.00 / +5.00%
|
149.90
|
149.90
|
147.00
|
147.00
|
149.69
|
72.97
|
2,700
|
|
|
1/10/2019
|
0.00 / 0.00%
|
140.00
|
140.00
|
139.60
|
140.00
|
139.95
|
69.49
|
800
|
|
|
1/9/2019
|
+1.00 / +0.72%
|
140.00
|
140.00
|
139.00
|
140.00
|
139.63
|
69.49
|
2,000
|
|
|
1/8/2019
|
-1.00 / -0.71%
|
139.00
|
139.10
|
139.00
|
139.00
|
139.02
|
69.00
|
2,700
|
|
|
1/7/2019
|
+2.00 / +1.45%
|
139.00
|
140.00
|
138.50
|
140.00
|
139.22
|
69.49
|
900
|
|
|
1/4/2019
|
0.00 / 0.00%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
68.50
|
100
|
|
|
1/3/2019
|
0.00 / 0.00%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
68.50
|
0
|
|
|
1/2/2019
|
+0.70 / +0.51%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
68.50
|
700
|
|
|
12/28/2018
|
-5.70 / -3.99%
|
137.30
|
137.30
|
137.30
|
137.30
|
137.30
|
68.15
|
200
|
|
|
12/27/2018
|
+3.00 / +2.14%
|
143.00
|
143.00
|
143.00
|
143.00
|
143.00
|
70.98
|
100
|
|
|
12/26/2018
|
0.00 / 0.00%
|
160.40
|
160.40
|
139.50
|
140.00
|
143.11
|
69.49
|
700
|
|
|
12/25/2018
|
0.00 / 0.00%
|
140.00
|
140.00
|
137.00
|
140.00
|
139.46
|
69.49
|
3,600
|
|
|
12/24/2018
|
-0.20 / -0.14%
|
140.00
|
141.00
|
140.00
|
140.00
|
140.22
|
69.49
|
1,800
|
|
|
12/21/2018
|
-4.90 / -3.38%
|
140.60
|
140.60
|
140.00
|
140.10
|
140.17
|
69.54
|
2,700
|
|
|
12/20/2018
|
+0.10 / +0.07%
|
150.00
|
150.00
|
145.00
|
145.00
|
147.50
|
71.98
|
200
|
|
|
12/19/2018
|
+4.90 / +3.50%
|
141.10
|
144.90
|
138.60
|
144.90
|
140.36
|
71.93
|
2,000
|
|
|
12/18/2018
|
+2.20 / +1.60%
|
141.70
|
142.00
|
140.00
|
140.00
|
141.14
|
69.49
|
500
|
|
|
12/17/2018
|
-6.40 / -4.44%
|
140.00
|
141.30
|
137.80
|
137.80
|
138.76
|
68.40
|
5,700
|
|
|
12/14/2018
|
-16.70 / -10.57%
|
157.70
|
157.70
|
138.50
|
141.30
|
144.18
|
70.14
|
7,800
|
|
|
12/13/2018
|
-18.00 / -10.23%
|
159.00
|
163.00
|
157.00
|
158.00
|
160.15
|
78.43
|
11,300
|
|
|
12/12/2018
|
-0.40 / -0.23%
|
180.00
|
190.00
|
176.00
|
176.00
|
181.57
|
87.36
|
2,300
|
|
|
12/11/2018
|
+22.40 / +14.55%
|
176.40
|
176.40
|
176.40
|
176.40
|
176.40
|
87.56
|
15,242
|
|
|
12/10/2018
|
+44.00 / +40.00%
|
154.00
|
154.00
|
143.00
|
154.00
|
153.43
|
76.44
|
27,500
|
|
|