Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2023	+0.30 / +0.45%	66.40	66.70	65.50	66.70	66.30	57.58	9,800
11/27/2023	+1.60 / +2.48%	67.40	67.40	66.00	66.00	66.40	56.97	800
11/24/2023	+1.00 / +1.56%	64.20	65.00	64.10	65.00	64.40	56.11	3,300
11/23/2023	+5.30 / +8.88%	68.60	68.60	63.00	65.00	64.00	56.11	124,200
11/22/2023	0.00 / 0.00%	75.70	75.70	56.10	65.90	59.70	56.89	34,600
11/21/2023	-3.40 / -4.86%	70.10	70.10	62.00	66.50	65.90	57.40	17,200
11/20/2023	-0.50 / -0.70%	70.00	70.60	62.00	70.60	69.90	60.94	1,300
11/17/2023	-1.10 / -1.52%	72.30	72.30	70.00	71.20	71.10	61.46	6,400
11/16/2023	-0.90 / -1.23%	72.80	72.80	72.00	72.00	72.30	62.15	6,600
11/15/2023	-0.30 / -0.41%	73.70	73.70	72.40	72.40	72.90	62.50	1,100
11/14/2023	+0.60 / +0.83%	73.20	73.20	72.50	72.50	72.70	62.58	2,000
11/13/2023	0.00 / 0.00%	72.00	72.00	71.90	71.90	71.90	62.07	700
11/10/2023	0.00 / 0.00%	71.70	72.00	71.70	72.00	71.90	62.15	200
11/9/2023	-0.10 / -0.14%	71.90	72.90	71.80	71.80	72.00	61.98	5,100
11/8/2023	-0.90 / -1.24%	72.10	73.10	71.60	71.60	71.90	61.81	2,300
11/7/2023	-1.10 / -1.50%	74.90	74.90	72.00	72.00	72.50	62.15	3,100
11/6/2023	-0.70 / -0.95%	73.10	73.50	73.00	73.00	73.10	63.02	7,300
11/3/2023	-1.10 / -1.47%	74.60	74.60	73.50	73.50	73.70	63.45	2,100
11/2/2023	+0.20 / +0.27%	74.10	75.00	74.00	74.90	74.60	64.66	4,700
11/1/2023	-0.70 / -0.94%	74.70	75.00	74.00	74.00	74.70	63.88	400
10/31/2023	-0.50 / -0.66%	75.00	75.00	74.50	75.00	74.70	64.74	1,700
10/30/2023	-0.70 / -0.92%	76.20	76.20	75.00	75.50	75.50	65.17	1,900
10/27/2023	-0.50 / -0.65%	76.50	76.50	76.00	76.00	76.20	65.61	2,700
10/26/2023	-0.30 / -0.38%	77.00	78.00	76.00	78.00	76.50	67.33	800
10/25/2023	-0.10 / -0.13%	78.30	78.30	78.30	78.30	78.30	67.59	100
10/24/2023	0.00 / 0.00%	78.40	78.40	78.40	78.40	78.40	67.68	0
10/23/2023	0.00 / 0.00%	78.90	78.90	77.90	77.90	78.40	67.25	200
10/20/2023	-0.60 / -0.77%	77.80	78.50	77.10	77.10	77.90	66.55	2,500
10/19/2023	-0.20 / -0.26%	78.20	78.20	77.00	78.00	77.70	67.33	1,500
10/18/2023	-0.50 / -0.64%	78.50	78.90	78.00	78.00	78.20	67.33	6,000

<<Previous 30 days Next 30 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