|
Closing price on 2/18/2022
|
|
| Open |
127.10 |
| High |
131.00 |
| Low |
127.10 |
| Volume |
3,700 |
| Split-adjusted Price |
113.72 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
-0.70 / -0.53%
|
127.10
|
131.00
|
127.10
|
131.00
|
130.30
|
113.72
|
3,700
|
|
|
2/17/2022
|
+1.30 / +0.99%
|
131.00
|
132.40
|
131.00
|
132.30
|
131.70
|
114.85
|
5,300
|
|
|
2/16/2022
|
-0.60 / -0.46%
|
131.60
|
132.50
|
130.00
|
130.50
|
131.00
|
113.29
|
13,400
|
|
|
2/15/2022
|
+1.50 / +1.15%
|
131.00
|
131.90
|
131.00
|
131.50
|
131.10
|
114.15
|
6,000
|
|
|
2/14/2022
|
+1.20 / +0.93%
|
130.00
|
130.00
|
130.00
|
130.00
|
130.00
|
112.85
|
6,400
|
|
|
2/11/2022
|
-2.20 / -1.67%
|
127.00
|
129.80
|
127.00
|
129.50
|
128.80
|
112.42
|
4,400
|
|
|
2/10/2022
|
-3.90 / -2.88%
|
136.00
|
136.00
|
131.00
|
131.40
|
131.70
|
114.07
|
11,900
|
|
|
2/9/2022
|
-3.20 / -2.32%
|
136.00
|
136.50
|
134.00
|
135.00
|
135.30
|
117.19
|
11,700
|
|
|
2/8/2022
|
+4.70 / +3.50%
|
136.90
|
139.40
|
136.90
|
139.00
|
138.20
|
120.67
|
8,500
|
|
|
2/7/2022
|
+2.40 / +1.81%
|
132.50
|
135.10
|
132.50
|
135.00
|
134.30
|
117.19
|
9,700
|
|
|
1/28/2022
|
+5.20 / +4.01%
|
130.00
|
134.90
|
130.00
|
134.90
|
132.60
|
117.11
|
9,700
|
|
|
1/27/2022
|
+1.30 / +1.01%
|
129.50
|
130.10
|
129.50
|
129.50
|
129.70
|
112.42
|
4,800
|
|
|
1/26/2022
|
+3.10 / +2.48%
|
128.00
|
128.90
|
128.00
|
128.00
|
128.20
|
111.12
|
1,200
|
|
|
1/25/2022
|
+2.70 / +2.19%
|
123.10
|
126.00
|
123.00
|
126.00
|
124.90
|
109.38
|
4,200
|
|
|
1/24/2022
|
-0.40 / -0.32%
|
123.60
|
123.60
|
123.00
|
123.10
|
123.30
|
106.86
|
8,400
|
|
|
1/21/2022
|
+1.90 / +1.54%
|
122.70
|
124.90
|
122.70
|
124.90
|
123.50
|
108.43
|
1,400
|
|
|
1/20/2022
|
+0.80 / +0.65%
|
123.00
|
123.00
|
123.00
|
123.00
|
123.00
|
106.78
|
600
|
|
|
1/19/2022
|
+0.10 / +0.08%
|
122.40
|
122.50
|
121.80
|
122.50
|
122.20
|
106.34
|
1,200
|
|
|
1/18/2022
|
+0.10 / +0.08%
|
122.30
|
122.40
|
122.30
|
122.40
|
122.40
|
106.25
|
700
|
|
|
1/17/2022
|
+0.80 / +0.66%
|
121.40
|
124.00
|
121.40
|
122.20
|
122.30
|
106.08
|
4,900
|
|
|
1/14/2022
|
+0.40 / +0.33%
|
121.10
|
121.50
|
121.10
|
121.50
|
121.40
|
105.47
|
400
|
|
|
1/13/2022
|
+0.40 / +0.33%
|
121.00
|
121.20
|
121.00
|
121.20
|
121.10
|
105.21
|
700
|
|
|
1/12/2022
|
+1.00 / +0.83%
|
120.50
|
121.10
|
120.50
|
121.10
|
120.80
|
105.13
|
2,200
|
|
|
1/11/2022
|
+0.10 / +0.08%
|
119.70
|
120.60
|
119.70
|
120.00
|
120.10
|
104.17
|
2,700
|
|
|
1/10/2022
|
0.00 / 0.00%
|
119.90
|
120.50
|
119.90
|
119.90
|
119.90
|
104.08
|
5,200
|
|
|
1/7/2022
|
+1.30 / +1.09%
|
119.20
|
120.30
|
119.20
|
120.30
|
119.90
|
104.43
|
300
|
|
|
1/6/2022
|
-1.00 / -0.83%
|
119.10
|
119.10
|
119.00
|
119.00
|
119.00
|
103.30
|
1,400
|
|
|
1/5/2022
|
+1.80 / +1.52%
|
120.00
|
120.10
|
120.00
|
120.10
|
120.00
|
104.26
|
1,200
|
|
|
1/4/2022
|
0.00 / 0.00%
|
118.40
|
118.40
|
118.20
|
118.40
|
118.30
|
102.78
|
3,300
|
|
|
12/31/2021
|
-1.40 / -1.17%
|
118.60
|
118.60
|
118.10
|
118.10
|
118.40
|
102.52
|
200
|
|
|