Closing price on 11/25/2020
|
|
Open |
102.10 |
High |
103.40 |
Low |
102.00 |
Volume |
2,100 |
Split-adjusted Price |
77.77 |
|
|
FOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2020
|
-0.90 / -0.87%
|
102.10
|
103.40
|
102.00
|
102.50
|
102.44
|
77.77
|
2,100
|
|
11/24/2020
|
-2.90 / -2.76%
|
105.00
|
105.00
|
102.10
|
102.10
|
103.43
|
77.47
|
700
|
|
11/23/2020
|
+3.80 / +3.75%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
79.67
|
100
|
|
11/20/2020
|
0.00 / 0.00%
|
101.20
|
101.20
|
101.10
|
101.20
|
101.16
|
76.79
|
1,900
|
|
11/19/2020
|
+0.70 / +0.69%
|
101.00
|
102.00
|
101.00
|
101.80
|
101.18
|
77.24
|
2,400
|
|
11/18/2020
|
0.00 / 0.00%
|
101.00
|
101.30
|
101.00
|
101.10
|
101.10
|
76.71
|
4,200
|
|
11/17/2020
|
-0.70 / -0.69%
|
101.90
|
101.90
|
101.00
|
101.00
|
101.13
|
76.64
|
2,900
|
|
11/16/2020
|
-0.30 / -0.29%
|
103.00
|
103.00
|
101.10
|
102.00
|
101.70
|
77.39
|
2,500
|
|
11/13/2020
|
-1.40 / -1.35%
|
103.70
|
103.70
|
102.00
|
102.00
|
102.34
|
77.39
|
2,800
|
|
11/12/2020
|
-2.00 / -1.91%
|
104.80
|
104.80
|
102.50
|
102.50
|
103.36
|
77.77
|
2,300
|
|
11/11/2020
|
0.00 / 0.00%
|
104.50
|
104.50
|
104.50
|
104.50
|
104.50
|
79.29
|
200
|
|
11/10/2020
|
0.00 / 0.00%
|
104.60
|
104.60
|
104.00
|
104.50
|
104.48
|
79.29
|
2,200
|
|
11/9/2020
|
+0.60 / +0.58%
|
104.00
|
104.50
|
104.00
|
104.50
|
104.00
|
79.29
|
1,100
|
|
11/6/2020
|
0.00 / 0.00%
|
103.80
|
104.00
|
103.80
|
104.00
|
103.93
|
78.91
|
300
|
|
11/5/2020
|
-0.40 / -0.38%
|
104.00
|
104.00
|
103.10
|
104.00
|
103.82
|
78.91
|
500
|
|
11/4/2020
|
-0.10 / -0.10%
|
104.40
|
104.40
|
104.40
|
104.40
|
104.40
|
79.21
|
200
|
|
11/3/2020
|
+0.60 / +0.58%
|
104.90
|
104.90
|
103.10
|
104.50
|
104.06
|
79.29
|
3,600
|
|
11/2/2020
|
0.00 / 0.00%
|
103.90
|
103.90
|
103.90
|
103.90
|
103.90
|
78.84
|
0
|
|
10/30/2020
|
-1.50 / -1.43%
|
103.50
|
104.80
|
103.50
|
103.50
|
103.88
|
78.53
|
2,200
|
|
10/29/2020
|
0.00 / 0.00%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
79.67
|
200
|
|
10/28/2020
|
0.00 / 0.00%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
79.67
|
300
|
|
10/27/2020
|
-0.50 / -0.47%
|
96.00
|
105.10
|
96.00
|
105.00
|
104.19
|
79.67
|
1,100
|
|
10/26/2020
|
0.00 / 0.00%
|
105.50
|
108.00
|
105.50
|
105.50
|
105.94
|
80.05
|
1,700
|
|
10/23/2020
|
+0.40 / +0.38%
|
105.50
|
105.80
|
105.50
|
105.80
|
105.51
|
80.28
|
3,300
|
|
10/22/2020
|
-0.10 / -0.09%
|
105.50
|
105.50
|
105.40
|
105.40
|
105.49
|
79.97
|
3,500
|
|
10/21/2020
|
-0.30 / -0.28%
|
105.80
|
105.80
|
105.10
|
105.50
|
105.53
|
80.05
|
6,000
|
|
10/20/2020
|
-0.30 / -0.28%
|
105.80
|
105.80
|
105.80
|
105.80
|
105.80
|
80.28
|
200
|
|
10/19/2020
|
+0.30 / +0.28%
|
105.80
|
106.20
|
105.80
|
106.10
|
105.89
|
80.50
|
4,100
|
|
10/16/2020
|
-0.20 / -0.19%
|
105.80
|
106.00
|
105.70
|
105.80
|
105.84
|
80.28
|
3,900
|
|
10/15/2020
|
-1.50 / -1.40%
|
105.00
|
106.20
|
105.00
|
106.00
|
105.60
|
80.43
|
9,400
|
|
|