|
Closing price on 10/15/2020
|
|
| Open |
105.00 |
| High |
106.20 |
| Low |
105.00 |
| Volume |
9,400 |
| Split-adjusted Price |
80.43 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2020
|
-1.50 / -1.40%
|
105.00
|
106.20
|
105.00
|
106.00
|
105.60
|
80.43
|
9,400
|
|
|
10/14/2020
|
+4.00 / +3.86%
|
104.80
|
107.50
|
104.80
|
107.50
|
106.29
|
81.57
|
1,000
|
|
|
10/13/2020
|
-6.50 / -5.91%
|
95.00
|
107.00
|
95.00
|
103.50
|
102.69
|
78.53
|
4,000
|
|
|
10/12/2020
|
0.00 / 0.00%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
83.46
|
0
|
|
|
10/9/2020
|
-1.00 / -0.90%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
83.46
|
100
|
|
|
10/8/2020
|
+1.00 / +0.91%
|
111.00
|
111.00
|
110.00
|
111.00
|
110.67
|
84.22
|
300
|
|
|
10/7/2020
|
+3.80 / +3.58%
|
111.00
|
112.50
|
110.00
|
110.00
|
110.88
|
83.46
|
800
|
|
|
10/6/2020
|
-0.30 / -0.28%
|
106.20
|
106.20
|
106.20
|
106.20
|
106.20
|
80.58
|
0
|
|
|
10/5/2020
|
-6.50 / -5.75%
|
106.10
|
106.50
|
106.00
|
106.50
|
106.18
|
80.81
|
1,500
|
|
|
10/2/2020
|
-8.50 / -7.46%
|
114.00
|
114.00
|
105.50
|
105.50
|
112.99
|
80.05
|
5,000
|
|
|
10/1/2020
|
-1.00 / -0.87%
|
114.00
|
114.00
|
113.50
|
114.00
|
113.66
|
86.50
|
1,700
|
|
|
9/30/2020
|
-0.40 / -0.35%
|
115.00
|
115.00
|
113.00
|
115.00
|
114.00
|
87.26
|
600
|
|
|
9/29/2020
|
-0.10 / -0.09%
|
115.90
|
116.00
|
115.40
|
115.40
|
115.57
|
87.56
|
5,600
|
|
|
9/28/2020
|
-0.30 / -0.26%
|
116.00
|
116.00
|
115.50
|
115.50
|
115.89
|
87.64
|
3,100
|
|
|
9/25/2020
|
+0.50 / +0.43%
|
116.80
|
116.80
|
115.50
|
115.50
|
115.76
|
87.64
|
700
|
|
|
9/24/2020
|
+2.20 / +1.95%
|
113.00
|
115.00
|
113.00
|
115.00
|
114.80
|
87.26
|
2,700
|
|
|
9/23/2020
|
-2.20 / -1.91%
|
112.80
|
112.80
|
112.80
|
112.80
|
112.80
|
85.59
|
100
|
|
|
9/22/2020
|
-0.80 / -0.69%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
87.26
|
500
|
|
|
9/21/2020
|
0.00 / 0.00%
|
98.50
|
118.60
|
98.50
|
115.80
|
112.36
|
87.86
|
800
|
|
|
9/18/2020
|
-0.20 / -0.17%
|
115.80
|
115.80
|
115.80
|
115.80
|
115.80
|
87.86
|
800
|
|
|
9/17/2020
|
-5.70 / -4.68%
|
115.60
|
116.00
|
115.60
|
116.00
|
115.90
|
88.02
|
400
|
|
|
9/16/2020
|
+1.70 / +1.42%
|
121.00
|
122.00
|
121.00
|
121.70
|
121.55
|
92.34
|
2,400
|
|
|
9/15/2020
|
0.00 / 0.00%
|
115.50
|
120.00
|
115.30
|
120.00
|
117.67
|
91.05
|
2,900
|
|
|
9/14/2020
|
+6.00 / +5.26%
|
118.80
|
120.00
|
118.80
|
120.00
|
119.92
|
91.05
|
2,100
|
|
|
9/11/2020
|
+1.10 / +0.96%
|
113.00
|
116.00
|
113.00
|
116.00
|
114.00
|
88.02
|
6,100
|
|
|
9/10/2020
|
+2.90 / +2.59%
|
112.00
|
114.90
|
112.00
|
114.90
|
112.77
|
87.18
|
2,600
|
|
|
9/9/2020
|
0.00 / 0.00%
|
111.50
|
112.00
|
111.50
|
112.00
|
111.97
|
84.98
|
1,800
|
|
|
9/8/2020
|
+2.00 / +1.82%
|
110.00
|
112.00
|
108.50
|
112.00
|
110.35
|
84.98
|
5,400
|
|
|
9/7/2020
|
+2.50 / +2.33%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
83.46
|
1,900
|
|
|
9/4/2020
|
+0.50 / +0.47%
|
107.00
|
108.00
|
107.00
|
108.00
|
107.47
|
81.95
|
5,200
|
|
|