Closing price on 11/22/2021
|
|
Open |
119.00 |
High |
119.30 |
Low |
118.30 |
Volume |
4,300 |
Split-adjusted Price |
102.70 |
|
|
FOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2021
|
-1.00 / -0.84%
|
119.00
|
119.30
|
118.30
|
118.30
|
118.80
|
102.70
|
4,300
|
|
11/19/2021
|
-0.50 / -0.42%
|
119.50
|
119.60
|
119.00
|
119.00
|
119.30
|
103.30
|
3,900
|
|
11/18/2021
|
+1.50 / +1.27%
|
119.00
|
119.80
|
119.00
|
119.80
|
119.50
|
104.00
|
3,100
|
|
11/17/2021
|
0.00 / 0.00%
|
118.50
|
118.60
|
118.20
|
118.50
|
118.30
|
102.87
|
3,700
|
|
11/16/2021
|
0.00 / 0.00%
|
118.30
|
119.00
|
118.10
|
118.30
|
118.50
|
102.70
|
15,200
|
|
11/15/2021
|
+0.20 / +0.17%
|
118.40
|
118.80
|
118.10
|
118.80
|
118.30
|
103.13
|
13,500
|
|
11/12/2021
|
-0.80 / -0.67%
|
118.80
|
118.90
|
118.30
|
118.30
|
118.60
|
102.70
|
10,300
|
|
11/11/2021
|
-0.30 / -0.25%
|
119.50
|
120.00
|
118.60
|
118.60
|
119.10
|
102.96
|
2,600
|
|
11/10/2021
|
0.00 / 0.00%
|
119.00
|
119.50
|
118.50
|
119.50
|
118.90
|
103.74
|
2,800
|
|
11/9/2021
|
+1.70 / +1.44%
|
118.80
|
120.00
|
118.80
|
120.00
|
119.50
|
104.17
|
4,100
|
|
11/8/2021
|
-0.20 / -0.17%
|
118.40
|
119.40
|
118.10
|
118.20
|
118.29
|
102.61
|
7,900
|
|
11/5/2021
|
+0.10 / +0.08%
|
118.40
|
118.50
|
118.20
|
118.50
|
118.40
|
102.87
|
4,000
|
|
11/4/2021
|
+0.50 / +0.42%
|
118.50
|
119.50
|
118.20
|
119.50
|
118.40
|
103.74
|
3,500
|
|
11/3/2021
|
0.00 / 0.00%
|
120.00
|
120.00
|
118.50
|
118.50
|
119.00
|
102.87
|
3,800
|
|
11/2/2021
|
-0.20 / -0.17%
|
118.50
|
118.50
|
118.40
|
118.50
|
118.50
|
102.87
|
6,100
|
|
11/1/2021
|
-0.10 / -0.08%
|
118.60
|
119.00
|
118.50
|
118.50
|
118.70
|
102.87
|
6,300
|
|
10/29/2021
|
-0.30 / -0.25%
|
118.70
|
118.70
|
118.60
|
118.60
|
118.60
|
102.96
|
2,900
|
|
10/28/2021
|
+1.00 / +0.84%
|
118.60
|
119.60
|
118.60
|
119.60
|
118.90
|
103.82
|
300
|
|
10/27/2021
|
+0.20 / +0.17%
|
119.80
|
120.00
|
118.00
|
118.10
|
118.60
|
102.52
|
3,800
|
|
10/26/2021
|
+0.60 / +0.51%
|
118.10
|
119.00
|
117.60
|
118.50
|
117.90
|
102.87
|
3,400
|
|
10/25/2021
|
-0.70 / -0.58%
|
108.00
|
119.80
|
108.00
|
119.50
|
117.90
|
103.74
|
1,600
|
|
10/22/2021
|
0.00 / 0.00%
|
120.10
|
120.60
|
120.00
|
120.60
|
120.20
|
104.69
|
2,500
|
|
10/21/2021
|
-0.50 / -0.42%
|
121.00
|
121.60
|
119.90
|
119.90
|
120.60
|
104.08
|
5,000
|
|
10/20/2021
|
+0.50 / +0.41%
|
120.40
|
121.00
|
120.00
|
121.00
|
120.40
|
105.04
|
1,900
|
|
10/19/2021
|
+0.60 / +0.50%
|
121.00
|
121.40
|
120.00
|
120.30
|
120.50
|
104.43
|
4,100
|
|
10/18/2021
|
+1.40 / +1.18%
|
119.60
|
120.50
|
119.00
|
120.00
|
119.70
|
104.17
|
7,000
|
|
10/15/2021
|
0.00 / 0.00%
|
118.60
|
118.60
|
118.50
|
118.60
|
118.60
|
102.96
|
700
|
|
10/14/2021
|
-0.20 / -0.17%
|
119.00
|
119.00
|
118.30
|
118.50
|
118.60
|
102.87
|
5,100
|
|
10/13/2021
|
-0.40 / -0.34%
|
119.00
|
119.10
|
118.50
|
118.50
|
118.70
|
102.87
|
3,900
|
|
10/12/2021
|
-1.10 / -0.92%
|
118.90
|
119.00
|
118.50
|
118.50
|
118.90
|
102.87
|
3,800
|
|
|