Closing price on 1/2/2024
|
|
Open |
68.10 |
High |
68.50 |
Low |
68.00 |
Volume |
3,500 |
Split-adjusted Price |
68.10 |
|
|
FOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/2/2024
|
-0.70 / -1.02%
|
68.10
|
68.50
|
68.00
|
68.10
|
68.20
|
68.10
|
3,500
|
|
12/29/2023
|
-1.30 / -1.88%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.80
|
68.00
|
4,200
|
|
12/28/2023
|
+0.60 / +0.89%
|
70.00
|
70.00
|
68.10
|
68.10
|
69.30
|
68.10
|
1,200
|
|
12/27/2023
|
+0.40 / +0.60%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
100
|
|
12/26/2023
|
+0.10 / +0.15%
|
67.10
|
67.10
|
67.10
|
67.10
|
67.10
|
67.10
|
200
|
|
12/25/2023
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
0
|
|
12/22/2023
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
100
|
|
12/21/2023
|
+0.50 / +0.75%
|
67.00
|
67.20
|
66.90
|
67.20
|
67.00
|
67.20
|
8,400
|
|
12/20/2023
|
0.00 / 0.00%
|
66.70
|
66.70
|
66.60
|
66.70
|
66.70
|
66.70
|
4,700
|
|
12/19/2023
|
+0.40 / +0.60%
|
66.40
|
66.80
|
66.40
|
66.80
|
66.70
|
66.80
|
400
|
|
12/18/2023
|
-3.50 / -5.05%
|
69.30
|
69.30
|
65.80
|
65.80
|
66.40
|
65.80
|
9,000
|
|
12/15/2023
|
-1.60 / -2.30%
|
69.50
|
69.50
|
67.90
|
67.90
|
69.30
|
67.90
|
800
|
|
12/14/2023
|
-0.60 / -0.86%
|
69.60
|
69.60
|
68.90
|
68.90
|
69.50
|
68.90
|
1,200
|
|
12/13/2023
|
+2.60 / +3.88%
|
69.50
|
69.60
|
69.50
|
69.60
|
69.50
|
69.60
|
400
|
|
12/12/2023
|
-0.20 / -0.30%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
100
|
|
12/11/2023
|
+0.70 / +1.06%
|
67.10
|
68.10
|
67.00
|
67.00
|
67.20
|
67.00
|
800
|
|
12/8/2023
|
0.00 / 0.00%
|
66.10
|
66.50
|
66.00
|
66.20
|
66.30
|
66.20
|
1,400
|
|
12/7/2023
|
+0.30 / +0.45%
|
66.40
|
66.40
|
66.00
|
66.40
|
66.20
|
66.40
|
700
|
|
12/6/2023
|
+0.30 / +0.45%
|
66.00
|
66.40
|
66.00
|
66.30
|
66.10
|
66.30
|
1,000
|
|
12/5/2023
|
-0.20 / -0.30%
|
66.60
|
66.60
|
66.00
|
66.00
|
66.00
|
66.00
|
4,200
|
|
12/4/2023
|
+0.30 / +0.45%
|
66.30
|
66.60
|
66.00
|
66.60
|
66.20
|
66.60
|
4,100
|
|
12/1/2023
|
0.00 / 0.00%
|
66.30
|
66.30
|
66.30
|
66.30
|
66.30
|
66.30
|
100
|
|
11/30/2023
|
+0.10 / +0.15%
|
65.60
|
66.50
|
65.60
|
65.70
|
66.30
|
65.70
|
1,700
|
|
11/29/2023
|
-1.30 / -1.96%
|
66.70
|
66.70
|
65.00
|
65.00
|
65.60
|
65.00
|
1,700
|
|
11/28/2023
|
+0.30 / +0.45%
|
66.40
|
66.70
|
65.50
|
66.70
|
66.30
|
66.70
|
9,800
|
|
11/27/2023
|
+1.60 / +2.48%
|
67.40
|
67.40
|
66.00
|
66.00
|
66.40
|
66.00
|
800
|
|
11/24/2023
|
+1.00 / +1.56%
|
64.20
|
65.00
|
64.10
|
65.00
|
64.40
|
65.00
|
3,300
|
|
11/23/2023
|
+5.30 / +8.88%
|
68.60
|
68.60
|
63.00
|
65.00
|
64.00
|
65.00
|
124,200
|
|
11/22/2023
|
0.00 / 0.00%
|
75.70
|
75.70
|
56.10
|
65.90
|
59.70
|
65.90
|
34,600
|
|
11/21/2023
|
-3.40 / -4.86%
|
70.10
|
70.10
|
62.00
|
66.50
|
65.90
|
66.50
|
17,200
|
|
|