|
Closing price on 11/16/2022
|
|
| Open |
110.10 |
| High |
110.50 |
| Low |
109.00 |
| Volume |
1,200 |
| Split-adjusted Price |
100.50 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
-5.50 / -4.80%
|
110.10
|
110.50
|
109.00
|
109.00
|
110.10
|
100.50
|
1,200
|
|
|
11/15/2022
|
-1.90 / -1.70%
|
111.00
|
128.60
|
110.00
|
110.00
|
114.50
|
101.43
|
4,500
|
|
|
11/14/2022
|
-1.50 / -1.33%
|
112.50
|
112.50
|
111.00
|
111.00
|
111.90
|
102.35
|
4,800
|
|
|
11/11/2022
|
+0.10 / +0.09%
|
112.50
|
112.50
|
112.50
|
112.50
|
112.50
|
103.73
|
300
|
|
|
11/10/2022
|
0.00 / 0.00%
|
113.20
|
113.20
|
112.00
|
113.20
|
112.40
|
104.38
|
5,700
|
|
|
11/9/2022
|
-0.10 / -0.09%
|
113.10
|
113.20
|
113.10
|
113.10
|
113.20
|
104.28
|
400
|
|
|
11/8/2022
|
+2.10 / +1.89%
|
113.00
|
113.50
|
113.00
|
113.10
|
113.20
|
104.28
|
300
|
|
|
11/7/2022
|
-4.00 / -3.48%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
102.35
|
100
|
|
|
11/4/2022
|
+0.50 / +0.44%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
106.04
|
2,100
|
|
|
11/3/2022
|
0.00 / 0.00%
|
114.50
|
114.50
|
114.50
|
114.50
|
114.50
|
105.58
|
0
|
|
|
11/2/2022
|
0.00 / 0.00%
|
114.50
|
114.70
|
114.40
|
114.60
|
114.50
|
105.67
|
2,100
|
|
|
11/1/2022
|
-1.20 / -1.04%
|
115.20
|
115.20
|
114.10
|
114.10
|
114.60
|
105.21
|
7,300
|
|
|
10/31/2022
|
0.00 / 0.00%
|
115.30
|
116.00
|
115.10
|
116.00
|
115.30
|
106.96
|
2,700
|
|
|
10/28/2022
|
+0.40 / +0.35%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
106.96
|
200
|
|
|
10/27/2022
|
0.00 / 0.00%
|
115.10
|
116.00
|
115.00
|
116.00
|
115.60
|
106.96
|
800
|
|
|
10/26/2022
|
+0.10 / +0.09%
|
115.90
|
116.00
|
115.90
|
116.00
|
116.00
|
106.96
|
200
|
|
|
10/25/2022
|
+0.10 / +0.09%
|
115.30
|
116.00
|
115.30
|
116.00
|
115.90
|
106.96
|
500
|
|
|
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
|
|
|