Closing price on 2/18/2021
|
|
Open |
106.00 |
High |
107.00 |
Low |
106.00 |
Volume |
4,700 |
Split-adjusted Price |
80.81 |
|
|
FOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2021
|
+0.50 / +0.47%
|
106.00
|
107.00
|
106.00
|
106.50
|
106.25
|
80.81
|
4,700
|
|
2/17/2021
|
+2.00 / +1.92%
|
106.00
|
106.50
|
105.40
|
106.00
|
106.00
|
80.43
|
6,200
|
|
2/9/2021
|
+1.80 / +1.74%
|
103.00
|
105.00
|
102.70
|
105.00
|
104.03
|
79.67
|
1,300
|
|
2/8/2021
|
-1.60 / -1.53%
|
104.00
|
104.00
|
102.50
|
102.70
|
103.16
|
77.93
|
500
|
|
2/5/2021
|
+2.90 / +2.84%
|
102.50
|
105.40
|
102.50
|
105.00
|
104.29
|
79.67
|
1,000
|
|
2/4/2021
|
+0.10 / +0.10%
|
102.10
|
104.00
|
102.00
|
102.20
|
102.13
|
77.55
|
2,500
|
|
2/3/2021
|
+2.60 / +2.58%
|
102.10
|
103.50
|
102.00
|
103.50
|
102.11
|
78.53
|
1,500
|
|
2/2/2021
|
+2.60 / +2.59%
|
100.00
|
103.00
|
100.00
|
103.00
|
100.95
|
78.15
|
15,700
|
|
2/1/2021
|
-0.20 / -0.20%
|
103.50
|
103.50
|
100.00
|
100.00
|
100.42
|
75.88
|
4,500
|
|
1/29/2021
|
+3.00 / +3.03%
|
100.00
|
102.00
|
99.00
|
102.00
|
100.16
|
77.39
|
3,400
|
|
1/28/2021
|
-8.10 / -7.71%
|
104.90
|
105.00
|
91.10
|
96.90
|
99.04
|
73.52
|
17,500
|
|
1/27/2021
|
-0.50 / -0.47%
|
105.00
|
105.00
|
104.80
|
104.90
|
104.97
|
79.59
|
4,300
|
|
1/26/2021
|
-0.30 / -0.28%
|
106.20
|
106.20
|
105.00
|
105.00
|
105.40
|
79.67
|
9,800
|
|
1/25/2021
|
-0.10 / -0.09%
|
105.10
|
105.50
|
105.10
|
105.30
|
105.32
|
79.90
|
1,800
|
|
1/22/2021
|
+0.40 / +0.38%
|
105.50
|
105.90
|
105.00
|
105.50
|
105.38
|
80.05
|
9,500
|
|
1/21/2021
|
0.00 / 0.00%
|
105.10
|
106.00
|
105.00
|
105.10
|
105.15
|
79.75
|
3,500
|
|
1/20/2021
|
0.00 / 0.00%
|
105.00
|
106.00
|
104.70
|
106.00
|
105.11
|
80.43
|
2,300
|
|
1/19/2021
|
-1.80 / -1.68%
|
107.00
|
107.40
|
105.40
|
105.40
|
105.98
|
79.97
|
13,100
|
|
1/18/2021
|
+3.10 / +2.95%
|
105.50
|
110.00
|
105.50
|
108.20
|
107.16
|
82.10
|
18,800
|
|
1/15/2021
|
+1.00 / +0.95%
|
105.00
|
106.00
|
104.80
|
106.00
|
105.11
|
80.43
|
17,500
|
|
1/14/2021
|
0.00 / 0.00%
|
105.00
|
105.00
|
104.90
|
105.00
|
105.00
|
79.67
|
6,000
|
|
1/13/2021
|
0.00 / 0.00%
|
104.60
|
106.00
|
104.40
|
105.00
|
105.01
|
79.67
|
12,200
|
|
1/12/2021
|
-0.30 / -0.29%
|
105.00
|
106.00
|
104.50
|
104.60
|
104.99
|
79.37
|
11,400
|
|
1/11/2021
|
+0.10 / +0.10%
|
105.00
|
105.50
|
104.50
|
104.50
|
104.93
|
79.29
|
800
|
|
1/8/2021
|
0.00 / 0.00%
|
105.00
|
105.00
|
104.00
|
105.00
|
104.40
|
79.67
|
11,400
|
|
1/7/2021
|
0.00 / 0.00%
|
105.00
|
106.00
|
104.30
|
104.30
|
105.01
|
79.14
|
7,300
|
|
1/6/2021
|
+0.50 / +0.48%
|
105.00
|
105.00
|
104.00
|
105.00
|
104.30
|
79.67
|
14,000
|
|
1/5/2021
|
-0.20 / -0.19%
|
104.70
|
104.80
|
104.30
|
104.60
|
104.45
|
79.37
|
9,700
|
|
1/4/2021
|
-0.40 / -0.38%
|
105.50
|
105.50
|
104.60
|
104.70
|
104.84
|
79.44
|
9,700
|
|
12/31/2020
|
+0.20 / +0.19%
|
105.40
|
105.40
|
105.00
|
105.40
|
105.14
|
79.97
|
5,200
|
|
|