Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/27/2024	+1.50 / +1.95%	78.20	78.50	77.00	78.50	77.80	78.50	22,400
11/26/2024	-0.30 / -0.39%	78.00	78.00	76.90	77.00	77.00	77.00	34,100
11/25/2024	-1.00 / -1.27%	78.50	78.60	76.80	77.50	77.30	77.50	37,100
11/22/2024	-1.40 / -1.76%	79.40	79.50	77.70	78.00	78.50	78.00	22,800
11/21/2024	+1.10 / +1.40%	79.40	81.50	78.80	79.90	79.40	79.90	22,800
11/20/2024	-0.40 / -0.50%	77.90	79.80	77.00	78.90	78.80	78.90	31,800
11/19/2024	-3.60 / -4.41%	81.70	81.70	75.50	78.00	79.30	78.00	52,100
11/18/2024	-2.70 / -3.22%	82.60	82.60	80.00	81.20	81.60	81.20	38,300
11/15/2024	-4.80 / -5.45%	88.00	88.00	82.50	83.20	83.90	83.20	75,700
11/14/2024	+2.00 / +2.35%	86.00	89.80	86.00	87.00	88.00	87.00	151,300
11/13/2024	-0.20 / -0.23%	85.00	86.90	83.70	85.40	85.00	85.40	38,400
11/12/2024	-0.80 / -0.93%	93.90	93.90	84.50	85.50	85.60	85.50	47,200
11/11/2024	+2.70 / +3.23%	84.00	87.90	84.00	86.20	86.30	86.20	98,000
11/8/2024	+1.20 / +1.45%	84.80	84.80	82.90	83.80	83.50	83.80	30,800
11/7/2024	+2.20 / +2.74%	81.70	83.00	81.60	82.60	82.60	82.60	30,800
11/6/2024	+0.40 / +0.49%	80.30	81.60	80.20	81.40	80.40	81.40	10,600
11/5/2024	+0.10 / +0.13%	80.00	82.00	80.00	80.10	81.00	80.10	4,800
11/4/2024	-0.60 / -0.74%	80.40	80.50	80.00	80.00	80.00	80.00	7,000
11/1/2024	-1.20 / -1.47%	81.60	81.60	80.30	80.40	80.60	80.40	8,500
10/31/2024	-0.40 / -0.49%	81.00	82.00	81.00	81.90	81.60	81.90	5,500
10/30/2024	-0.10 / -0.12%	83.00	83.00	81.60	81.60	82.30	81.60	9,800
10/29/2024	+0.90 / +1.10%	82.00	82.40	81.50	82.40	81.70	82.40	7,600
10/28/2024	+1.30 / +1.61%	82.90	82.90	80.90	82.00	81.50	82.00	27,800
10/25/2024	+1.40 / +1.74%	80.50	81.90	80.50	81.90	80.70	81.90	9,800
10/24/2024	+0.10 / +0.12%	80.50	80.60	80.50	80.60	80.50	80.60	4,100
10/23/2024	-1.40 / -1.69%	82.00	82.00	79.00	81.50	80.50	81.50	12,000
10/22/2024	0.00 / 0.00%	82.10	83.80	81.90	82.10	82.90	82.10	8,300
10/21/2024	0.00 / 0.00%	83.60	83.60	81.60	83.20	82.10	83.20	10,800
10/18/2024	-1.10 / -1.31%	84.20	84.20	83.10	83.10	83.20	83.10	4,600
10/17/2024	+1.90 / +2.32%	82.00	84.80	82.00	83.90	84.20	83.90	12,100

<<Previous 30 days Next 2 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