|
Closing price on 1/18/2022
|
|
| Open |
122.30 |
| High |
122.40 |
| Low |
122.30 |
| Volume |
700 |
| Split-adjusted Price |
106.25 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
+0.10 / +0.08%
|
122.30
|
122.40
|
122.30
|
122.40
|
122.40
|
106.25
|
700
|
|
|
1/17/2022
|
+0.80 / +0.66%
|
121.40
|
124.00
|
121.40
|
122.20
|
122.30
|
106.08
|
4,900
|
|
|
1/14/2022
|
+0.40 / +0.33%
|
121.10
|
121.50
|
121.10
|
121.50
|
121.40
|
105.47
|
400
|
|
|
1/13/2022
|
+0.40 / +0.33%
|
121.00
|
121.20
|
121.00
|
121.20
|
121.10
|
105.21
|
700
|
|
|
1/12/2022
|
+1.00 / +0.83%
|
120.50
|
121.10
|
120.50
|
121.10
|
120.80
|
105.13
|
2,200
|
|
|
1/11/2022
|
+0.10 / +0.08%
|
119.70
|
120.60
|
119.70
|
120.00
|
120.10
|
104.17
|
2,700
|
|
|
1/10/2022
|
0.00 / 0.00%
|
119.90
|
120.50
|
119.90
|
119.90
|
119.90
|
104.08
|
5,200
|
|
|
1/7/2022
|
+1.30 / +1.09%
|
119.20
|
120.30
|
119.20
|
120.30
|
119.90
|
104.43
|
300
|
|
|
1/6/2022
|
-1.00 / -0.83%
|
119.10
|
119.10
|
119.00
|
119.00
|
119.00
|
103.30
|
1,400
|
|
|
1/5/2022
|
+1.80 / +1.52%
|
120.00
|
120.10
|
120.00
|
120.10
|
120.00
|
104.26
|
1,200
|
|
|
1/4/2022
|
0.00 / 0.00%
|
118.40
|
118.40
|
118.20
|
118.40
|
118.30
|
102.78
|
3,300
|
|
|
12/31/2021
|
-1.40 / -1.17%
|
118.60
|
118.60
|
118.10
|
118.10
|
118.40
|
102.52
|
200
|
|
|
12/30/2021
|
+0.70 / +0.59%
|
119.00
|
120.00
|
119.00
|
120.00
|
119.50
|
104.17
|
200
|
|
|
12/29/2021
|
+0.10 / +0.08%
|
118.30
|
120.00
|
118.30
|
119.00
|
119.30
|
103.30
|
400
|
|
|
12/28/2021
|
0.00 / 0.00%
|
119.00
|
119.00
|
118.80
|
119.00
|
118.90
|
103.30
|
700
|
|
|
12/27/2021
|
-1.30 / -1.08%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
103.30
|
500
|
|
|
12/24/2021
|
+0.40 / +0.34%
|
121.00
|
121.00
|
119.50
|
119.50
|
120.30
|
103.74
|
200
|
|
|
12/23/2021
|
+0.10 / +0.08%
|
119.00
|
119.20
|
119.00
|
119.00
|
119.10
|
103.30
|
1,300
|
|
|
12/22/2021
|
0.00 / 0.00%
|
118.00
|
120.00
|
118.00
|
120.00
|
118.90
|
104.17
|
1,000
|
|
|
12/21/2021
|
+0.50 / +0.42%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
104.17
|
800
|
|
|
12/20/2021
|
-0.20 / -0.17%
|
119.50
|
119.70
|
118.60
|
118.60
|
119.50
|
102.96
|
3,600
|
|
|
12/17/2021
|
-0.60 / -0.50%
|
118.80
|
118.90
|
118.20
|
118.90
|
118.80
|
103.22
|
1,900
|
|
|
12/16/2021
|
-1.80 / -1.49%
|
120.10
|
120.70
|
118.50
|
119.00
|
119.50
|
103.30
|
5,000
|
|
|
12/15/2021
|
-0.10 / -0.08%
|
121.70
|
121.70
|
120.00
|
121.60
|
120.80
|
105.56
|
2,000
|
|
|
12/14/2021
|
+0.50 / +0.41%
|
121.40
|
121.90
|
121.40
|
121.90
|
121.70
|
105.82
|
1,500
|
|
|
12/13/2021
|
+0.30 / +0.25%
|
121.40
|
121.50
|
119.50
|
119.50
|
121.40
|
103.74
|
2,300
|
|
|
12/10/2021
|
+1.50 / +1.27%
|
119.00
|
120.00
|
119.00
|
120.00
|
119.20
|
104.17
|
600
|
|
|
12/9/2021
|
-2.50 / -2.07%
|
120.60
|
120.60
|
118.10
|
118.10
|
118.50
|
102.52
|
2,500
|
|
|
12/8/2021
|
-0.20 / -0.17%
|
121.50
|
121.50
|
120.00
|
120.00
|
120.60
|
104.17
|
800
|
|
|
12/7/2021
|
0.00 / 0.00%
|
120.20
|
120.20
|
120.20
|
120.20
|
120.20
|
104.35
|
0
|
|
|