|
Closing price on 12/16/2020
|
|
| Open |
105.10 |
| High |
105.10 |
| Low |
104.00 |
| Volume |
6,000 |
| Split-adjusted Price |
79.67 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2020
|
-0.10 / -0.10%
|
105.10
|
105.10
|
104.00
|
105.00
|
104.60
|
79.67
|
6,000
|
|
|
12/15/2020
|
-0.10 / -0.09%
|
105.00
|
105.90
|
105.00
|
105.90
|
105.10
|
80.35
|
900
|
|
|
12/14/2020
|
+1.80 / +1.73%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
80.43
|
200
|
|
|
12/11/2020
|
0.00 / 0.00%
|
104.20
|
104.20
|
104.10
|
104.20
|
104.19
|
79.06
|
1,100
|
|
|
12/10/2020
|
0.00 / 0.00%
|
104.20
|
104.20
|
104.20
|
104.20
|
104.20
|
79.06
|
600
|
|
|
12/9/2020
|
+0.30 / +0.29%
|
104.10
|
104.40
|
104.10
|
104.40
|
104.23
|
79.21
|
300
|
|
|
12/8/2020
|
-0.20 / -0.19%
|
104.40
|
104.40
|
104.00
|
104.20
|
104.10
|
79.06
|
800
|
|
|
12/7/2020
|
+1.20 / +1.16%
|
104.00
|
105.00
|
104.00
|
105.00
|
104.38
|
79.67
|
800
|
|
|
12/4/2020
|
+0.30 / +0.29%
|
103.60
|
104.00
|
103.60
|
104.00
|
103.80
|
78.91
|
200
|
|
|
12/3/2020
|
+1.30 / +1.27%
|
103.90
|
103.90
|
102.70
|
103.90
|
103.70
|
78.84
|
1,300
|
|
|
12/2/2020
|
+0.30 / +0.29%
|
102.60
|
102.80
|
102.50
|
102.80
|
102.61
|
78.00
|
2,500
|
|
|
12/1/2020
|
+0.10 / +0.10%
|
102.50
|
102.50
|
102.50
|
102.50
|
102.50
|
77.77
|
100
|
|
|
11/30/2020
|
-0.30 / -0.29%
|
102.70
|
102.70
|
102.40
|
102.40
|
102.42
|
77.70
|
1,500
|
|
|
11/27/2020
|
+0.60 / +0.59%
|
102.50
|
103.00
|
102.40
|
103.00
|
102.68
|
78.15
|
1,100
|
|
|
11/26/2020
|
0.00 / 0.00%
|
102.40
|
102.40
|
102.40
|
102.40
|
102.40
|
77.70
|
1,200
|
|
|
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
|
|
|