Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/24/2024	+3.40 / +4.24%	80.20	83.60	80.20	83.50	83.10	83.50	84,100
12/23/2024	+1.40 / +1.78%	79.00	80.50	79.00	79.90	80.10	79.90	29,600
12/20/2024	+1.30 / +1.67%	77.80	79.10	77.80	79.00	78.50	79.00	34,300
12/19/2024	-0.60 / -0.77%	78.20	78.20	77.30	77.60	77.70	77.60	30,600
12/18/2024	-0.40 / -0.51%	78.00	78.70	77.90	78.20	78.20	78.20	11,400
12/17/2024	+0.40 / +0.51%	78.10	78.90	78.00	78.50	78.60	78.50	10,600
12/16/2024	+0.10 / +0.13%	78.40	78.50	77.70	78.30	78.10	78.30	10,500
12/13/2024	-0.60 / -0.76%	78.40	78.80	77.90	78.30	78.20	78.30	22,400
12/12/2024	+0.10 / +0.13%	78.50	79.80	78.30	78.60	78.90	78.60	17,300
12/11/2024	0.00 / 0.00%	79.10	79.10	78.00	78.60	78.50	78.60	17,900
12/10/2024	-0.80 / -1.01%	79.00	79.50	78.40	78.60	78.60	78.60	17,300
12/9/2024	-1.00 / -1.25%	80.00	80.00	78.80	79.00	79.40	79.00	30,400
12/6/2024	+0.90 / +1.15%	80.50	80.90	79.40	79.50	80.00	79.50	26,900
12/5/2024	0.00 / 0.00%	78.50	79.50	77.70	79.00	78.60	79.00	25,000
12/4/2024	-1.40 / -1.75%	80.00	80.30	78.00	78.60	79.00	78.60	19,800
12/3/2024	-1.40 / -1.73%	80.50	80.80	79.40	79.40	80.00	79.40	17,600
12/2/2024	+0.20 / +0.25%	81.50	82.00	80.10	80.40	80.80	80.40	28,000
11/29/2024	+1.60 / +2.04%	78.90	80.90	78.90	80.20	80.20	80.20	48,100
11/28/2024	+1.10 / +1.41%	80.00	80.50	77.80	78.90	78.60	78.90	20,900
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

<<Previous 30 days Next 3 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