|
Closing price on 1/22/2024
|
|
| Open |
70.90 |
| High |
70.90 |
| Low |
70.50 |
| Volume |
900 |
| Split-adjusted Price |
61.03 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2024
|
-0.10 / -0.14%
|
70.90
|
70.90
|
70.50
|
70.70
|
70.70
|
61.03
|
900
|
|
|
1/19/2024
|
+1.20 / +1.72%
|
71.00
|
71.00
|
70.50
|
70.90
|
70.80
|
61.20
|
6,300
|
|
|
1/18/2024
|
+0.20 / +0.29%
|
69.70
|
69.90
|
69.70
|
69.80
|
69.70
|
60.25
|
3,800
|
|
|
1/17/2024
|
0.00 / 0.00%
|
69.60
|
69.60
|
69.60
|
69.60
|
69.60
|
60.08
|
100
|
|
|
1/16/2024
|
+0.60 / +0.88%
|
68.40
|
70.50
|
68.40
|
69.00
|
69.60
|
59.56
|
2,200
|
|
|
1/15/2024
|
0.00 / 0.00%
|
68.40
|
68.40
|
68.30
|
68.30
|
68.40
|
58.96
|
8,200
|
|
|
1/12/2024
|
-0.10 / -0.15%
|
68.50
|
68.50
|
68.10
|
68.30
|
68.29
|
58.96
|
5,800
|
|
|
1/11/2024
|
+0.20 / +0.29%
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
59.04
|
100
|
|
|
1/10/2024
|
-1.30 / -1.87%
|
68.20
|
68.20
|
68.00
|
68.10
|
68.20
|
58.79
|
3,800
|
|
|
1/9/2024
|
+1.30 / +1.91%
|
69.30
|
69.50
|
69.30
|
69.50
|
69.40
|
59.99
|
400
|
|
|
1/8/2024
|
+0.20 / +0.29%
|
68.20
|
68.20
|
68.20
|
68.20
|
68.20
|
58.87
|
400
|
|
|
1/5/2024
|
0.00 / 0.00%
|
68.10
|
68.10
|
68.00
|
68.10
|
68.00
|
58.79
|
1,800
|
|
|
1/4/2024
|
-0.10 / -0.15%
|
68.10
|
68.10
|
68.10
|
68.10
|
68.10
|
58.79
|
600
|
|
|
1/3/2024
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.20
|
68.20
|
68.20
|
58.87
|
4,700
|
|
|
1/2/2024
|
-0.70 / -1.02%
|
68.10
|
68.50
|
68.00
|
68.10
|
68.20
|
58.79
|
3,500
|
|
|
12/29/2023
|
-1.30 / -1.88%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.80
|
58.70
|
4,200
|
|
|
12/28/2023
|
+0.60 / +0.89%
|
70.00
|
70.00
|
68.10
|
68.10
|
69.30
|
58.79
|
1,200
|
|
|
12/27/2023
|
+0.40 / +0.60%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
58.27
|
100
|
|
|
12/26/2023
|
+0.10 / +0.15%
|
67.10
|
67.10
|
67.10
|
67.10
|
67.10
|
57.92
|
200
|
|
|
12/25/2023
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
57.84
|
0
|
|
|
12/22/2023
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
57.84
|
100
|
|
|
12/21/2023
|
+0.50 / +0.75%
|
67.00
|
67.20
|
66.90
|
67.20
|
67.00
|
58.01
|
8,400
|
|
|
12/20/2023
|
0.00 / 0.00%
|
66.70
|
66.70
|
66.60
|
66.70
|
66.70
|
57.58
|
4,700
|
|
|
12/19/2023
|
+0.40 / +0.60%
|
66.40
|
66.80
|
66.40
|
66.80
|
66.70
|
57.66
|
400
|
|
|
12/18/2023
|
-3.50 / -5.05%
|
69.30
|
69.30
|
65.80
|
65.80
|
66.40
|
56.80
|
9,000
|
|
|
12/15/2023
|
-1.60 / -2.30%
|
69.50
|
69.50
|
67.90
|
67.90
|
69.30
|
58.61
|
800
|
|
|
12/14/2023
|
-0.60 / -0.86%
|
69.60
|
69.60
|
68.90
|
68.90
|
69.50
|
59.48
|
1,200
|
|
|
12/13/2023
|
+2.60 / +3.88%
|
69.50
|
69.60
|
69.50
|
69.60
|
69.50
|
60.08
|
400
|
|
|
12/12/2023
|
-0.20 / -0.30%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
57.84
|
100
|
|
|
12/11/2023
|
+0.70 / +1.06%
|
67.10
|
68.10
|
67.00
|
67.00
|
67.20
|
57.84
|
800
|
|
|