|
Closing price on 10/24/2022
|
|
| Open |
115.20 |
| High |
116.30 |
| Low |
115.20 |
| Volume |
3,300 |
| Split-adjusted Price |
106.77 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
-0.40 / -0.34%
|
115.20
|
116.30
|
115.20
|
115.80
|
115.90
|
106.77
|
3,300
|
|
|
10/21/2022
|
-0.30 / -0.26%
|
116.30
|
116.30
|
115.60
|
116.30
|
116.20
|
107.24
|
5,500
|
|
|
10/20/2022
|
+0.40 / +0.35%
|
115.70
|
119.00
|
115.70
|
116.20
|
116.60
|
107.14
|
15,000
|
|
|
10/19/2022
|
-0.40 / -0.34%
|
116.00
|
116.00
|
115.60
|
115.60
|
115.80
|
106.59
|
1,500
|
|
|
10/18/2022
|
+0.80 / +0.69%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
106.96
|
100
|
|
|
10/17/2022
|
+0.30 / +0.26%
|
115.10
|
115.30
|
115.10
|
115.30
|
115.20
|
106.31
|
600
|
|
|
10/14/2022
|
-4.00 / -3.36%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
106.04
|
100
|
|
|
10/13/2022
|
+3.90 / +3.39%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
109.72
|
500
|
|
|
10/12/2022
|
0.00 / 0.00%
|
115.10
|
115.10
|
115.10
|
115.10
|
115.10
|
106.13
|
0
|
|
|
10/11/2022
|
+0.20 / +0.17%
|
115.10
|
115.20
|
115.00
|
115.10
|
115.10
|
106.13
|
5,000
|
|
|
10/10/2022
|
0.00 / 0.00%
|
114.90
|
114.90
|
114.90
|
114.90
|
114.90
|
105.94
|
0
|
|
|
10/7/2022
|
-7.90 / -6.59%
|
116.50
|
116.50
|
111.00
|
112.00
|
114.90
|
103.27
|
1,100
|
|
|
10/6/2022
|
0.00 / 0.00%
|
119.90
|
119.90
|
119.90
|
119.90
|
119.90
|
110.55
|
0
|
|
|
10/5/2022
|
+1.00 / +0.84%
|
119.90
|
119.90
|
119.90
|
119.90
|
119.90
|
110.55
|
600
|
|
|
10/4/2022
|
+1.30 / +1.11%
|
118.90
|
118.90
|
118.90
|
118.90
|
118.90
|
109.63
|
500
|
|
|
10/3/2022
|
-0.30 / -0.25%
|
117.70
|
118.20
|
117.50
|
117.80
|
117.60
|
108.62
|
5,100
|
|
|
9/30/2022
|
0.00 / 0.00%
|
118.20
|
118.20
|
118.00
|
118.20
|
118.10
|
108.99
|
1,300
|
|
|
9/29/2022
|
0.00 / 0.00%
|
118.20
|
118.20
|
118.20
|
118.20
|
118.20
|
108.99
|
200
|
|
|
9/28/2022
|
0.00 / 0.00%
|
118.20
|
118.20
|
118.20
|
118.20
|
118.20
|
108.99
|
11,300
|
|
|
9/27/2022
|
0.00 / 0.00%
|
118.20
|
118.20
|
118.20
|
118.20
|
118.20
|
108.99
|
600
|
|
|
9/26/2022
|
-1.30 / -1.09%
|
118.00
|
118.30
|
118.00
|
118.20
|
118.20
|
108.99
|
3,100
|
|
|
9/23/2022
|
0.00 / 0.00%
|
119.60
|
119.60
|
119.10
|
119.60
|
119.50
|
110.28
|
1,400
|
|
|
9/22/2022
|
+0.40 / +0.33%
|
118.10
|
120.00
|
118.10
|
120.00
|
119.60
|
110.65
|
500
|
|
|
9/21/2022
|
0.00 / 0.00%
|
120.20
|
120.20
|
119.50
|
119.50
|
119.60
|
110.19
|
2,800
|
|
|
9/20/2022
|
-0.10 / -0.08%
|
108.00
|
121.10
|
108.00
|
121.00
|
119.50
|
111.57
|
1,100
|
|
|
9/19/2022
|
-1.00 / -0.81%
|
121.00
|
121.80
|
121.00
|
121.80
|
121.10
|
112.31
|
1,900
|
|
|
9/16/2022
|
0.00 / 0.00%
|
122.80
|
122.80
|
122.80
|
122.80
|
122.80
|
113.23
|
0
|
|
|
9/15/2022
|
+2.80 / +2.33%
|
122.50
|
122.90
|
122.50
|
122.80
|
122.80
|
113.23
|
2,400
|
|
|
9/14/2022
|
-2.20 / -1.80%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
110.65
|
100
|
|
|
9/13/2022
|
0.00 / 0.00%
|
122.20
|
122.20
|
122.20
|
122.20
|
122.20
|
112.68
|
0
|
|
|