Closing price on 1/27/2021
|
|
Open |
105.00 |
High |
105.00 |
Low |
104.80 |
Volume |
4,300 |
Split-adjusted Price |
79.59 |
|
|
FOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/27/2021
|
-0.50 / -0.47%
|
105.00
|
105.00
|
104.80
|
104.90
|
104.97
|
79.59
|
4,300
|
|
1/26/2021
|
-0.30 / -0.28%
|
106.20
|
106.20
|
105.00
|
105.00
|
105.40
|
79.67
|
9,800
|
|
1/25/2021
|
-0.10 / -0.09%
|
105.10
|
105.50
|
105.10
|
105.30
|
105.32
|
79.90
|
1,800
|
|
1/22/2021
|
+0.40 / +0.38%
|
105.50
|
105.90
|
105.00
|
105.50
|
105.38
|
80.05
|
9,500
|
|
1/21/2021
|
0.00 / 0.00%
|
105.10
|
106.00
|
105.00
|
105.10
|
105.15
|
79.75
|
3,500
|
|
1/20/2021
|
0.00 / 0.00%
|
105.00
|
106.00
|
104.70
|
106.00
|
105.11
|
80.43
|
2,300
|
|
1/19/2021
|
-1.80 / -1.68%
|
107.00
|
107.40
|
105.40
|
105.40
|
105.98
|
79.97
|
13,100
|
|
1/18/2021
|
+3.10 / +2.95%
|
105.50
|
110.00
|
105.50
|
108.20
|
107.16
|
82.10
|
18,800
|
|
1/15/2021
|
+1.00 / +0.95%
|
105.00
|
106.00
|
104.80
|
106.00
|
105.11
|
80.43
|
17,500
|
|
1/14/2021
|
0.00 / 0.00%
|
105.00
|
105.00
|
104.90
|
105.00
|
105.00
|
79.67
|
6,000
|
|
1/13/2021
|
0.00 / 0.00%
|
104.60
|
106.00
|
104.40
|
105.00
|
105.01
|
79.67
|
12,200
|
|
1/12/2021
|
-0.30 / -0.29%
|
105.00
|
106.00
|
104.50
|
104.60
|
104.99
|
79.37
|
11,400
|
|
1/11/2021
|
+0.10 / +0.10%
|
105.00
|
105.50
|
104.50
|
104.50
|
104.93
|
79.29
|
800
|
|
1/8/2021
|
0.00 / 0.00%
|
105.00
|
105.00
|
104.00
|
105.00
|
104.40
|
79.67
|
11,400
|
|
1/7/2021
|
0.00 / 0.00%
|
105.00
|
106.00
|
104.30
|
104.30
|
105.01
|
79.14
|
7,300
|
|
1/6/2021
|
+0.50 / +0.48%
|
105.00
|
105.00
|
104.00
|
105.00
|
104.30
|
79.67
|
14,000
|
|
1/5/2021
|
-0.20 / -0.19%
|
104.70
|
104.80
|
104.30
|
104.60
|
104.45
|
79.37
|
9,700
|
|
1/4/2021
|
-0.40 / -0.38%
|
105.50
|
105.50
|
104.60
|
104.70
|
104.84
|
79.44
|
9,700
|
|
12/31/2020
|
+0.20 / +0.19%
|
105.40
|
105.40
|
105.00
|
105.40
|
105.14
|
79.97
|
5,200
|
|
12/30/2020
|
0.00 / 0.00%
|
105.50
|
105.50
|
105.00
|
105.10
|
105.17
|
79.75
|
3,400
|
|
12/29/2020
|
0.00 / 0.00%
|
105.30
|
105.30
|
105.00
|
105.20
|
105.12
|
79.82
|
9,300
|
|
12/28/2020
|
0.00 / 0.00%
|
105.20
|
105.30
|
105.20
|
105.20
|
105.21
|
79.82
|
1,700
|
|
12/25/2020
|
+0.10 / +0.10%
|
105.10
|
105.20
|
105.10
|
105.20
|
105.18
|
79.82
|
1,000
|
|
12/24/2020
|
-0.10 / -0.10%
|
105.10
|
105.10
|
105.00
|
105.00
|
105.06
|
79.67
|
1,100
|
|
12/23/2020
|
+0.60 / +0.57%
|
105.10
|
105.10
|
105.10
|
105.10
|
105.10
|
79.75
|
700
|
|
12/22/2020
|
+0.20 / +0.19%
|
104.50
|
104.60
|
104.50
|
104.60
|
104.52
|
79.37
|
1,100
|
|
12/21/2020
|
+0.40 / +0.38%
|
104.60
|
105.00
|
104.00
|
105.00
|
104.41
|
79.67
|
1,900
|
|
12/18/2020
|
-0.30 / -0.29%
|
104.60
|
104.60
|
104.60
|
104.60
|
104.60
|
79.37
|
100
|
|
12/17/2020
|
0.00 / 0.00%
|
105.00
|
105.00
|
104.60
|
104.60
|
104.87
|
79.37
|
4,600
|
|
12/16/2020
|
-0.10 / -0.10%
|
105.10
|
105.10
|
104.00
|
105.00
|
104.60
|
79.67
|
6,000
|
|
|