|
Closing price on 1/24/2024
|
|
| Open |
70.70 |
| High |
71.00 |
| Low |
70.30 |
| Volume |
9,100 |
| Split-adjusted Price |
69.32 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2024
|
+0.30 / +0.42%
|
70.70
|
71.00
|
70.30
|
71.00
|
71.00
|
69.32
|
9,100
|
|
|
1/23/2024
|
0.00 / 0.00%
|
71.00
|
71.00
|
70.00
|
70.70
|
70.70
|
69.03
|
2,500
|
|
|
1/22/2024
|
-0.10 / -0.14%
|
70.90
|
70.90
|
70.50
|
70.70
|
70.70
|
69.03
|
900
|
|
|
1/19/2024
|
+1.20 / +1.72%
|
71.00
|
71.00
|
70.50
|
70.90
|
70.80
|
69.22
|
6,300
|
|
|
1/18/2024
|
+0.20 / +0.29%
|
69.70
|
69.90
|
69.70
|
69.80
|
69.70
|
68.15
|
3,800
|
|
|
1/17/2024
|
0.00 / 0.00%
|
69.60
|
69.60
|
69.60
|
69.60
|
69.60
|
67.95
|
100
|
|
|
1/16/2024
|
+0.60 / +0.88%
|
68.40
|
70.50
|
68.40
|
69.00
|
69.60
|
67.37
|
2,200
|
|
|
1/15/2024
|
0.00 / 0.00%
|
68.40
|
68.40
|
68.30
|
68.30
|
68.40
|
66.69
|
8,200
|
|
|
1/12/2024
|
-0.10 / -0.15%
|
68.50
|
68.50
|
68.10
|
68.30
|
68.29
|
66.69
|
5,800
|
|
|
1/11/2024
|
+0.20 / +0.29%
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
66.78
|
100
|
|
|
1/10/2024
|
-1.30 / -1.87%
|
68.20
|
68.20
|
68.00
|
68.10
|
68.20
|
66.49
|
3,800
|
|
|
1/9/2024
|
+1.30 / +1.91%
|
69.30
|
69.50
|
69.30
|
69.50
|
69.40
|
67.86
|
400
|
|
|
1/8/2024
|
+0.20 / +0.29%
|
68.20
|
68.20
|
68.20
|
68.20
|
68.20
|
66.59
|
400
|
|
|
1/5/2024
|
0.00 / 0.00%
|
68.10
|
68.10
|
68.00
|
68.10
|
68.00
|
66.49
|
1,800
|
|
|
1/4/2024
|
-0.10 / -0.15%
|
68.10
|
68.10
|
68.10
|
68.10
|
68.10
|
66.49
|
600
|
|
|
1/3/2024
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.20
|
68.20
|
68.20
|
66.59
|
4,700
|
|
|
1/2/2024
|
-0.70 / -1.02%
|
68.10
|
68.50
|
68.00
|
68.10
|
68.20
|
66.49
|
3,500
|
|
|
12/29/2023
|
-1.30 / -1.88%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.80
|
66.39
|
4,200
|
|
|
12/28/2023
|
+0.60 / +0.89%
|
70.00
|
70.00
|
68.10
|
68.10
|
69.30
|
66.49
|
1,200
|
|
|
12/27/2023
|
+0.40 / +0.60%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
65.90
|
100
|
|
|
12/26/2023
|
+0.10 / +0.15%
|
67.10
|
67.10
|
67.10
|
67.10
|
67.10
|
65.51
|
200
|
|
|
12/25/2023
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
65.42
|
0
|
|
|
12/22/2023
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
65.42
|
100
|
|
|
12/21/2023
|
+0.50 / +0.75%
|
67.00
|
67.20
|
66.90
|
67.20
|
67.00
|
65.61
|
8,400
|
|
|
12/20/2023
|
0.00 / 0.00%
|
66.70
|
66.70
|
66.60
|
66.70
|
66.70
|
65.12
|
4,700
|
|
|
12/19/2023
|
+0.40 / +0.60%
|
66.40
|
66.80
|
66.40
|
66.80
|
66.70
|
65.22
|
400
|
|
|
12/18/2023
|
-3.50 / -5.05%
|
69.30
|
69.30
|
65.80
|
65.80
|
66.40
|
64.24
|
9,000
|
|
|
12/15/2023
|
-1.60 / -2.30%
|
69.50
|
69.50
|
67.90
|
67.90
|
69.30
|
66.29
|
800
|
|
|
12/14/2023
|
-0.60 / -0.86%
|
69.60
|
69.60
|
68.90
|
68.90
|
69.50
|
67.27
|
1,200
|
|
|
12/13/2023
|
+2.60 / +3.88%
|
69.50
|
69.60
|
69.50
|
69.60
|
69.50
|
67.95
|
400
|
|
|