|
Closing price on 10/8/2024
|
|
| Open |
84.00 |
| High |
84.50 |
| Low |
84.00 |
| Volume |
1,600 |
| Split-adjusted Price |
74.27 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2024
|
0.00 / 0.00%
|
84.00
|
84.50
|
84.00
|
84.00
|
84.30
|
74.27
|
1,600
|
|
|
10/7/2024
|
+0.30 / +0.36%
|
85.00
|
85.00
|
82.50
|
83.40
|
84.00
|
73.74
|
11,700
|
|
|
10/4/2024
|
+0.50 / +0.60%
|
82.50
|
84.30
|
82.50
|
84.00
|
83.10
|
74.27
|
2,700
|
|
|
10/3/2024
|
-0.40 / -0.48%
|
84.20
|
84.60
|
82.30
|
83.80
|
83.50
|
74.09
|
4,700
|
|
|
10/2/2024
|
-2.30 / -2.67%
|
85.00
|
85.00
|
83.50
|
84.00
|
84.20
|
74.27
|
7,000
|
|
|
10/1/2024
|
+1.00 / +1.17%
|
85.20
|
87.00
|
85.20
|
86.20
|
86.30
|
76.21
|
2,000
|
|
|
9/30/2024
|
-0.60 / -0.69%
|
85.00
|
86.70
|
83.00
|
86.00
|
85.20
|
76.03
|
18,200
|
|
|
9/27/2024
|
-1.80 / -2.03%
|
87.60
|
87.70
|
85.00
|
86.80
|
86.60
|
76.74
|
25,000
|
|
|
9/26/2024
|
-0.90 / -1.02%
|
87.00
|
90.30
|
87.00
|
87.70
|
88.60
|
77.54
|
22,500
|
|
|
9/25/2024
|
+0.20 / +0.23%
|
87.80
|
89.80
|
86.50
|
88.00
|
88.60
|
77.80
|
13,000
|
|
|
9/24/2024
|
0.00 / 0.00%
|
87.90
|
88.30
|
87.00
|
88.30
|
87.80
|
78.07
|
24,100
|
|
|
9/23/2024
|
-0.40 / -0.45%
|
88.20
|
88.50
|
87.50
|
88.00
|
88.30
|
77.80
|
7,300
|
|
|
9/20/2024
|
-2.10 / -2.33%
|
89.90
|
89.90
|
88.10
|
88.10
|
88.40
|
77.89
|
22,000
|
|
|
9/19/2024
|
-0.20 / -0.22%
|
90.90
|
91.80
|
88.00
|
89.90
|
90.20
|
79.48
|
73,700
|
|
|
9/18/2024
|
+1.90 / +2.15%
|
88.00
|
91.00
|
88.00
|
90.40
|
90.10
|
79.92
|
101,000
|
|
|
9/17/2024
|
+1.70 / +1.95%
|
87.20
|
89.50
|
87.20
|
88.80
|
88.50
|
78.51
|
51,600
|
|
|
9/16/2024
|
-0.20 / -0.23%
|
87.20
|
88.20
|
87.00
|
88.00
|
87.10
|
77.80
|
17,900
|
|
|
9/13/2024
|
0.00 / 0.00%
|
88.90
|
89.00
|
88.00
|
88.90
|
88.20
|
78.60
|
6,300
|
|
|
9/12/2024
|
+1.70 / +1.96%
|
88.00
|
89.50
|
87.90
|
88.60
|
88.90
|
78.33
|
95,500
|
|
|
9/11/2024
|
-0.80 / -0.91%
|
87.50
|
87.80
|
86.00
|
87.10
|
86.90
|
77.01
|
21,300
|
|
|
9/10/2024
|
-0.10 / -0.11%
|
88.00
|
88.90
|
85.90
|
87.80
|
87.90
|
77.63
|
58,000
|
|
|
9/9/2024
|
-0.50 / -0.57%
|
88.00
|
88.20
|
87.40
|
87.40
|
87.90
|
77.27
|
29,000
|
|
|
9/6/2024
|
+2.00 / +2.30%
|
85.90
|
89.30
|
85.90
|
89.00
|
87.90
|
78.69
|
79,800
|
|
|
9/5/2024
|
+1.50 / +1.75%
|
87.50
|
87.90
|
85.90
|
87.00
|
87.00
|
76.92
|
55,800
|
|
|
9/4/2024
|
+0.80 / +0.93%
|
87.80
|
87.80
|
84.00
|
87.00
|
85.50
|
76.92
|
92,600
|
|
|
8/30/2024
|
+4.50 / +5.45%
|
84.10
|
87.80
|
84.10
|
87.00
|
86.20
|
76.92
|
107,000
|
|
|
8/29/2024
|
+2.30 / +2.81%
|
82.00
|
84.60
|
80.90
|
84.10
|
82.50
|
74.35
|
92,300
|
|
|
8/28/2024
|
+2.10 / +2.63%
|
82.00
|
82.90
|
80.80
|
82.00
|
81.80
|
72.50
|
105,700
|
|
|
8/27/2024
|
+4.40 / +5.73%
|
77.50
|
82.00
|
77.50
|
81.20
|
79.90
|
71.79
|
224,900
|
|
|
8/26/2024
|
+4.60 / +6.27%
|
74.50
|
78.90
|
73.50
|
78.00
|
76.80
|
68.96
|
96,400
|
|
|