Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2023	-0.50 / -0.66%	75.00	75.00	74.50	75.00	74.70	73.23	1,700
10/30/2023	-0.70 / -0.92%	76.20	76.20	75.00	75.50	75.50	73.72	1,900
10/27/2023	-0.50 / -0.65%	76.50	76.50	76.00	76.00	76.20	74.20	2,700
10/26/2023	-0.30 / -0.38%	77.00	78.00	76.00	78.00	76.50	76.16	800
10/25/2023	-0.10 / -0.13%	78.30	78.30	78.30	78.30	78.30	76.45	100
10/24/2023	0.00 / 0.00%	78.40	78.40	78.40	78.40	78.40	76.55	0
10/23/2023	0.00 / 0.00%	78.90	78.90	77.90	77.90	78.40	76.06	200
10/20/2023	-0.60 / -0.77%	77.80	78.50	77.10	77.10	77.90	75.28	2,500
10/19/2023	-0.20 / -0.26%	78.20	78.20	77.00	78.00	77.70	76.16	1,500
10/18/2023	-0.50 / -0.64%	78.50	78.90	78.00	78.00	78.20	76.16	6,000
10/17/2023	0.00 / 0.00%	78.50	78.90	78.20	78.50	78.50	76.64	1,700
10/16/2023	0.00 / 0.00%	79.00	79.00	78.20	78.50	78.50	76.64	6,200
10/13/2023	-1.00 / -1.27%	79.00	79.00	78.00	78.00	78.50	76.16	1,200
10/12/2023	-1.10 / -1.39%	79.30	79.30	78.20	78.20	79.00	76.35	400
10/11/2023	0.00 / 0.00%	79.30	79.30	79.30	79.30	79.30	77.43	200
10/10/2023	+1.60 / +2.05%	78.50	79.70	78.50	79.70	79.30	77.82	2,200
10/9/2023	+0.40 / +0.51%	78.10	78.50	78.00	78.50	78.10	76.64	2,900
10/6/2023	0.00 / 0.00%	78.10	78.10	78.10	78.10	78.10	76.25	500
10/5/2023	0.00 / 0.00%	78.10	78.10	78.10	78.10	78.10	76.25	200
10/4/2023	+0.60 / +0.77%	78.00	79.00	78.00	79.00	78.10	77.13	3,200
10/3/2023	0.00 / 0.00%	78.80	80.00	78.00	78.80	78.40	76.94	1,800
10/2/2023	0.00 / 0.00%	79.00	79.00	78.50	78.50	78.80	76.64	600
9/29/2023	-1.40 / -1.75%	78.50	78.50	78.50	78.50	78.50	76.64	100
9/28/2023	+1.70 / +2.17%	79.90	79.90	79.90	79.90	79.90	78.01	300
9/27/2023	+1.20 / +1.53%	78.00	79.80	78.00	79.80	78.20	77.91	800
9/26/2023	+0.80 / +1.02%	78.00	79.00	78.00	78.90	78.60	77.03	4,300
9/25/2023	-1.00 / -1.27%	78.10	78.20	78.00	78.00	78.10	76.16	3,100
9/22/2023	-1.00 / -1.25%	79.60	79.60	78.00	79.00	79.00	77.13	1,200
9/21/2023	-0.10 / -0.13%	80.00	80.00	79.80	79.80	80.00	77.91	1,600
9/20/2023	-0.50 / -0.63%	80.00	80.00	79.50	79.50	79.90	77.62	800

<<Previous 30 days Next 30 days>>

FOC News

09/11	FOC: Financial Statement Quarter 3/2020 (holding company)
20/10	FOC: Financial Statement Quarter 3/2020
21/09	FOC: Change in personnel
15/09	FOC: Reviewed financial statement 2020 (holding company)
15/09	FOC: Reviewed financial statement 2020