Closing price on 12/16/2021
|
|
Open |
120.10 |
High |
120.70 |
Low |
118.50 |
Volume |
5,000 |
Split-adjusted Price |
103.30 |
|
|
FOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/16/2021
|
-1.80 / -1.49%
|
120.10
|
120.70
|
118.50
|
119.00
|
119.50
|
103.30
|
5,000
|
|
12/15/2021
|
-0.10 / -0.08%
|
121.70
|
121.70
|
120.00
|
121.60
|
120.80
|
105.56
|
2,000
|
|
12/14/2021
|
+0.50 / +0.41%
|
121.40
|
121.90
|
121.40
|
121.90
|
121.70
|
105.82
|
1,500
|
|
12/13/2021
|
+0.30 / +0.25%
|
121.40
|
121.50
|
119.50
|
119.50
|
121.40
|
103.74
|
2,300
|
|
12/10/2021
|
+1.50 / +1.27%
|
119.00
|
120.00
|
119.00
|
120.00
|
119.20
|
104.17
|
600
|
|
12/9/2021
|
-2.50 / -2.07%
|
120.60
|
120.60
|
118.10
|
118.10
|
118.50
|
102.52
|
2,500
|
|
12/8/2021
|
-0.20 / -0.17%
|
121.50
|
121.50
|
120.00
|
120.00
|
120.60
|
104.17
|
800
|
|
12/7/2021
|
0.00 / 0.00%
|
120.20
|
120.20
|
120.20
|
120.20
|
120.20
|
104.35
|
0
|
|
12/6/2021
|
-2.00 / -1.66%
|
121.00
|
122.00
|
118.80
|
118.80
|
120.20
|
103.13
|
5,900
|
|
12/3/2021
|
+0.20 / +0.17%
|
120.00
|
121.00
|
120.00
|
120.10
|
120.80
|
104.26
|
3,100
|
|
12/2/2021
|
+0.70 / +0.59%
|
119.60
|
120.00
|
119.60
|
120.00
|
119.93
|
104.17
|
4,000
|
|
12/1/2021
|
+1.20 / +1.01%
|
118.50
|
119.60
|
118.50
|
119.60
|
119.30
|
103.82
|
1,600
|
|
11/30/2021
|
+0.20 / +0.17%
|
118.30
|
118.50
|
118.30
|
118.50
|
118.40
|
102.87
|
4,200
|
|
11/29/2021
|
-0.60 / -0.51%
|
118.00
|
118.60
|
118.00
|
118.10
|
118.30
|
102.52
|
1,300
|
|
11/26/2021
|
-0.20 / -0.17%
|
119.00
|
119.00
|
118.60
|
118.60
|
118.70
|
102.96
|
1,900
|
|
11/25/2021
|
+0.50 / +0.42%
|
118.70
|
119.00
|
118.70
|
119.00
|
118.80
|
103.30
|
1,300
|
|
11/24/2021
|
+0.10 / +0.08%
|
118.50
|
118.60
|
118.50
|
118.60
|
118.50
|
102.96
|
1,300
|
|
11/23/2021
|
0.00 / 0.00%
|
118.40
|
118.80
|
118.40
|
118.80
|
118.50
|
103.13
|
2,400
|
|
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
|
|
|