|
Closing price on 2/2/2023
|
|
| Open |
107.50 |
| High |
107.50 |
| Low |
107.00 |
| Volume |
3,800 |
| Split-adjusted Price |
99.12 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2023
|
-0.60 / -0.56%
|
107.50
|
107.50
|
107.00
|
107.50
|
107.50
|
99.12
|
3,800
|
|
|
2/1/2023
|
0.00 / 0.00%
|
109.00
|
109.00
|
107.50
|
107.50
|
108.10
|
99.12
|
800
|
|
|
1/31/2023
|
-0.30 / -0.27%
|
107.00
|
109.80
|
107.00
|
109.70
|
107.50
|
101.15
|
1,200
|
|
|
1/30/2023
|
-1.00 / -0.90%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
101.43
|
100
|
|
|
1/27/2023
|
+1.10 / +1.00%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
102.35
|
100
|
|
|
1/19/2023
|
+3.30 / +3.10%
|
110.00
|
110.00
|
109.70
|
109.70
|
109.90
|
101.15
|
200
|
|
|
1/18/2023
|
-0.50 / -0.47%
|
107.00
|
107.00
|
106.00
|
106.50
|
106.40
|
98.20
|
3,500
|
|
|
1/17/2023
|
+0.50 / +0.47%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
98.66
|
100
|
|
|
1/16/2023
|
0.00 / 0.00%
|
106.50
|
106.50
|
106.50
|
106.50
|
106.50
|
98.20
|
900
|
|
|
1/13/2023
|
0.00 / 0.00%
|
106.60
|
106.60
|
106.50
|
106.50
|
106.50
|
98.20
|
2,400
|
|
|
1/12/2023
|
0.00 / 0.00%
|
106.50
|
106.50
|
106.50
|
106.50
|
106.50
|
98.20
|
1,100
|
|
|
1/11/2023
|
0.00 / 0.00%
|
106.50
|
106.60
|
106.50
|
106.50
|
106.50
|
98.20
|
3,700
|
|
|
1/10/2023
|
0.00 / 0.00%
|
106.50
|
106.50
|
106.50
|
106.50
|
106.50
|
98.20
|
700
|
|
|
1/9/2023
|
-1.80 / -1.67%
|
107.90
|
107.90
|
106.00
|
106.00
|
106.50
|
97.74
|
5,400
|
|
|
1/6/2023
|
-1.00 / -0.93%
|
108.00
|
108.10
|
107.00
|
107.00
|
107.80
|
98.66
|
2,000
|
|
|
1/5/2023
|
-0.80 / -0.74%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
99.58
|
1,000
|
|
|
1/4/2023
|
+1.30 / +1.21%
|
108.00
|
109.50
|
108.00
|
109.00
|
108.80
|
100.50
|
400
|
|
|
1/3/2023
|
0.00 / 0.00%
|
107.70
|
107.70
|
107.70
|
107.70
|
107.70
|
99.31
|
0
|
|
|
12/30/2022
|
+0.40 / +0.37%
|
107.50
|
108.00
|
107.50
|
107.50
|
107.70
|
99.12
|
700
|
|
|
12/29/2022
|
0.00 / 0.00%
|
107.10
|
107.10
|
107.10
|
107.10
|
107.10
|
98.75
|
0
|
|
|
12/28/2022
|
+4.00 / +3.77%
|
105.60
|
110.00
|
105.60
|
110.00
|
107.10
|
101.43
|
300
|
|
|
12/27/2022
|
-1.00 / -0.94%
|
106.00
|
106.10
|
105.70
|
105.70
|
106.00
|
97.46
|
6,400
|
|
|
12/26/2022
|
-0.60 / -0.56%
|
106.80
|
106.80
|
106.50
|
106.50
|
106.70
|
98.20
|
1,200
|
|
|
12/23/2022
|
-1.20 / -1.11%
|
107.00
|
107.30
|
107.00
|
107.00
|
107.10
|
98.66
|
1,400
|
|
|
12/22/2022
|
+1.20 / +1.11%
|
107.00
|
109.00
|
107.00
|
109.00
|
108.20
|
100.50
|
500
|
|
|
12/21/2022
|
-1.40 / -1.27%
|
106.60
|
109.00
|
106.60
|
109.00
|
107.80
|
100.50
|
200
|
|
|
12/20/2022
|
-0.10 / -0.09%
|
106.10
|
114.90
|
106.10
|
108.00
|
110.40
|
99.58
|
1,900
|
|
|
12/19/2022
|
0.00 / 0.00%
|
108.10
|
108.10
|
108.00
|
108.10
|
108.10
|
99.67
|
400
|
|
|
12/16/2022
|
0.00 / 0.00%
|
108.00
|
108.50
|
108.00
|
108.00
|
108.10
|
99.58
|
3,700
|
|
|
12/15/2022
|
-0.20 / -0.18%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
99.58
|
800
|
|
|