|
Closing price on 12/8/2022
|
|
| Open |
112.90 |
| High |
112.90 |
| Low |
106.50 |
| Volume |
43,300 |
| Split-adjusted Price |
98.20 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
+0.20 / +0.19%
|
112.90
|
112.90
|
106.50
|
106.50
|
107.40
|
98.20
|
43,300
|
|
|
12/7/2022
|
+0.10 / +0.09%
|
106.60
|
106.70
|
105.00
|
106.70
|
106.30
|
98.38
|
5,400
|
|
|
12/6/2022
|
-0.10 / -0.09%
|
106.90
|
106.90
|
106.50
|
106.50
|
106.60
|
98.20
|
6,900
|
|
|
12/5/2022
|
+1.30 / +1.23%
|
106.50
|
106.70
|
106.50
|
106.70
|
106.60
|
98.38
|
3,900
|
|
|
12/2/2022
|
+0.20 / +0.19%
|
107.00
|
107.00
|
104.00
|
106.90
|
105.40
|
98.57
|
8,700
|
|
|
12/1/2022
|
-0.40 / -0.37%
|
107.00
|
107.00
|
106.50
|
106.50
|
106.70
|
98.20
|
3,100
|
|
|
11/30/2022
|
+0.30 / +0.28%
|
107.00
|
107.10
|
106.50
|
107.00
|
106.90
|
98.66
|
3,800
|
|
|
11/29/2022
|
-0.40 / -0.37%
|
107.00
|
108.00
|
106.00
|
106.60
|
106.70
|
98.29
|
25,700
|
|
|
11/28/2022
|
0.00 / 0.00%
|
110.00
|
110.00
|
106.50
|
107.10
|
107.00
|
98.75
|
23,600
|
|
|
11/25/2022
|
+0.40 / +0.37%
|
107.50
|
108.00
|
107.00
|
107.50
|
107.10
|
99.12
|
2,100
|
|
|
11/24/2022
|
0.00 / 0.00%
|
110.00
|
110.00
|
107.00
|
107.50
|
107.10
|
99.12
|
5,200
|
|
|
11/23/2022
|
-0.40 / -0.37%
|
107.70
|
107.70
|
107.10
|
107.10
|
107.50
|
98.75
|
800
|
|
|
11/22/2022
|
+0.20 / +0.19%
|
107.10
|
107.80
|
107.10
|
107.80
|
107.50
|
99.40
|
200
|
|
|
11/21/2022
|
+2.50 / +2.33%
|
107.50
|
110.00
|
107.50
|
110.00
|
107.60
|
101.43
|
20,200
|
|
|
11/18/2022
|
-1.40 / -1.29%
|
110.00
|
110.00
|
107.00
|
107.00
|
107.50
|
98.66
|
3,500
|
|
|
11/17/2022
|
-3.10 / -2.82%
|
108.00
|
114.00
|
107.00
|
107.00
|
108.40
|
98.66
|
8,100
|
|
|
11/16/2022
|
-5.50 / -4.80%
|
110.10
|
110.50
|
109.00
|
109.00
|
110.10
|
100.50
|
1,200
|
|
|
11/15/2022
|
-1.90 / -1.70%
|
111.00
|
128.60
|
110.00
|
110.00
|
114.50
|
101.43
|
4,500
|
|
|
11/14/2022
|
-1.50 / -1.33%
|
112.50
|
112.50
|
111.00
|
111.00
|
111.90
|
102.35
|
4,800
|
|
|
11/11/2022
|
+0.10 / +0.09%
|
112.50
|
112.50
|
112.50
|
112.50
|
112.50
|
103.73
|
300
|
|
|
11/10/2022
|
0.00 / 0.00%
|
113.20
|
113.20
|
112.00
|
113.20
|
112.40
|
104.38
|
5,700
|
|
|
11/9/2022
|
-0.10 / -0.09%
|
113.10
|
113.20
|
113.10
|
113.10
|
113.20
|
104.28
|
400
|
|
|
11/8/2022
|
+2.10 / +1.89%
|
113.00
|
113.50
|
113.00
|
113.10
|
113.20
|
104.28
|
300
|
|
|
11/7/2022
|
-4.00 / -3.48%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
102.35
|
100
|
|
|
11/4/2022
|
+0.50 / +0.44%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
106.04
|
2,100
|
|
|
11/3/2022
|
0.00 / 0.00%
|
114.50
|
114.50
|
114.50
|
114.50
|
114.50
|
105.58
|
0
|
|
|
11/2/2022
|
0.00 / 0.00%
|
114.50
|
114.70
|
114.40
|
114.60
|
114.50
|
105.67
|
2,100
|
|
|
11/1/2022
|
-1.20 / -1.04%
|
115.20
|
115.20
|
114.10
|
114.10
|
114.60
|
105.21
|
7,300
|
|
|
10/31/2022
|
0.00 / 0.00%
|
115.30
|
116.00
|
115.10
|
116.00
|
115.30
|
106.96
|
2,700
|
|
|
10/28/2022
|
+0.40 / +0.35%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
106.96
|
200
|
|
|