|
Closing price on 10/3/2022
|
|
| Open |
117.70 |
| High |
118.20 |
| Low |
117.50 |
| Volume |
5,100 |
| Split-adjusted Price |
108.62 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2022
|
+0.90 / +0.74%
|
121.80
|
122.80
|
121.80
|
122.70
|
122.20
|
113.14
|
1,600
|
|
|
9/9/2022
|
+0.70 / +0.58%
|
121.80
|
121.80
|
121.80
|
121.80
|
121.80
|
112.31
|
100
|
|
|
9/8/2022
|
-0.50 / -0.41%
|
121.10
|
121.10
|
121.00
|
121.00
|
121.10
|
111.57
|
200
|
|
|
9/7/2022
|
0.00 / 0.00%
|
121.50
|
121.50
|
121.50
|
121.50
|
121.50
|
112.03
|
0
|
|
|
9/6/2022
|
+0.30 / +0.25%
|
121.50
|
121.50
|
121.50
|
121.50
|
121.50
|
112.03
|
100
|
|
|
9/5/2022
|
-2.00 / -1.65%
|
121.50
|
121.50
|
119.50
|
119.50
|
121.20
|
110.19
|
600
|
|
|
8/31/2022
|
+0.20 / +0.16%
|
121.50
|
121.50
|
121.50
|
121.50
|
121.50
|
112.03
|
200
|
|
|
8/30/2022
|
+3.80 / +3.17%
|
121.00
|
123.50
|
121.00
|
123.50
|
121.30
|
113.87
|
2,200
|
|
|
8/29/2022
|
+0.10 / +0.08%
|
119.00
|
120.00
|
119.00
|
120.00
|
119.70
|
110.65
|
2,000
|
|
|
8/26/2022
|
0.00 / 0.00%
|
119.70
|
120.00
|
119.70
|
120.00
|
119.90
|
110.65
|
1,000
|
|
|
8/25/2022
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
110.65
|
6,600
|
|
|
8/24/2022
|
+0.10 / +0.08%
|
119.00
|
120.50
|
119.00
|
120.10
|
120.00
|
110.74
|
1,900
|
|
|
8/23/2022
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
110.65
|
1,500
|
|
|
8/22/2022
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
110.65
|
300
|
|
|
8/19/2022
|
+0.50 / +0.42%
|
120.00
|
120.50
|
119.60
|
120.50
|
120.00
|
111.11
|
900
|
|
|