Closing price on 2/11/2019
|
|
Open |
153.90 |
High |
154.70 |
Low |
137.00 |
Volume |
3,200 |
Split-adjusted Price |
78.57 |
|
|
FOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/11/2019
|
-1.70 / -1.10%
|
153.90
|
154.70
|
137.00
|
153.00
|
149.02
|
78.57
|
3,200
|
|
2/1/2019
|
0.00 / 0.00%
|
154.70
|
154.70
|
154.70
|
154.70
|
154.70
|
79.44
|
0
|
|
1/31/2019
|
+19.70 / +14.59%
|
154.70
|
154.70
|
154.70
|
154.70
|
154.70
|
79.44
|
600
|
|
1/30/2019
|
0.00 / 0.00%
|
135.00
|
135.00
|
135.00
|
135.00
|
135.00
|
69.32
|
100
|
|
1/29/2019
|
0.00 / 0.00%
|
135.00
|
135.00
|
135.00
|
135.00
|
135.00
|
69.32
|
1,200
|
|
1/28/2019
|
0.00 / 0.00%
|
135.00
|
135.00
|
135.00
|
135.00
|
135.00
|
69.32
|
100
|
|
1/25/2019
|
+2.90 / +2.20%
|
135.00
|
135.00
|
135.00
|
135.00
|
135.00
|
69.32
|
800
|
|
1/24/2019
|
+0.60 / +0.46%
|
133.00
|
133.00
|
132.10
|
132.10
|
132.76
|
67.83
|
1,500
|
|
1/23/2019
|
-3.40 / -2.52%
|
140.70
|
140.70
|
130.00
|
131.50
|
135.77
|
67.53
|
600
|
|
1/22/2019
|
-5.10 / -3.64%
|
135.00
|
135.00
|
134.90
|
134.90
|
134.98
|
69.27
|
600
|
|
1/21/2019
|
-3.60 / -2.51%
|
140.00
|
140.00
|
140.00
|
140.00
|
140.00
|
71.89
|
100
|
|
1/18/2019
|
-2.90 / -2.02%
|
144.50
|
144.50
|
140.90
|
140.90
|
143.62
|
72.35
|
500
|
|
1/17/2019
|
-5.10 / -3.43%
|
128.20
|
143.80
|
128.20
|
143.80
|
138.16
|
73.84
|
900
|
|
1/16/2019
|
+4.90 / +3.40%
|
148.90
|
148.90
|
148.90
|
148.90
|
148.90
|
76.46
|
300
|
|
1/15/2019
|
+7.00 / +5.11%
|
144.40
|
144.40
|
144.00
|
144.00
|
144.10
|
73.94
|
800
|
|
1/14/2019
|
-7.70 / -5.32%
|
140.00
|
149.80
|
137.00
|
137.00
|
144.74
|
70.35
|
800
|
|
1/11/2019
|
+7.00 / +5.00%
|
149.90
|
149.90
|
147.00
|
147.00
|
149.69
|
72.97
|
2,700
|
|
1/10/2019
|
0.00 / 0.00%
|
140.00
|
140.00
|
139.60
|
140.00
|
139.95
|
69.49
|
800
|
|
1/9/2019
|
+1.00 / +0.72%
|
140.00
|
140.00
|
139.00
|
140.00
|
139.63
|
69.49
|
2,000
|
|
1/8/2019
|
-1.00 / -0.71%
|
139.00
|
139.10
|
139.00
|
139.00
|
139.02
|
69.00
|
2,700
|
|
1/7/2019
|
+2.00 / +1.45%
|
139.00
|
140.00
|
138.50
|
140.00
|
139.22
|
69.49
|
900
|
|
1/4/2019
|
0.00 / 0.00%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
68.50
|
100
|
|
1/3/2019
|
0.00 / 0.00%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
68.50
|
0
|
|
1/2/2019
|
+0.70 / +0.51%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
68.50
|
700
|
|
12/28/2018
|
-5.70 / -3.99%
|
137.30
|
137.30
|
137.30
|
137.30
|
137.30
|
68.15
|
200
|
|
12/27/2018
|
+3.00 / +2.14%
|
143.00
|
143.00
|
143.00
|
143.00
|
143.00
|
70.98
|
100
|
|
12/26/2018
|
0.00 / 0.00%
|
160.40
|
160.40
|
139.50
|
140.00
|
143.11
|
69.49
|
700
|
|
12/25/2018
|
0.00 / 0.00%
|
140.00
|
140.00
|
137.00
|
140.00
|
139.46
|
69.49
|
3,600
|
|
12/24/2018
|
-0.20 / -0.14%
|
140.00
|
141.00
|
140.00
|
140.00
|
140.22
|
69.49
|
1,800
|
|
12/21/2018
|
-4.90 / -3.38%
|
140.60
|
140.60
|
140.00
|
140.10
|
140.17
|
69.54
|
2,700
|
|
|