|
Closing price on 2/28/2024
|
|
| Open |
79.00 |
| High |
79.00 |
| Low |
78.00 |
| Volume |
2,000 |
| Split-adjusted Price |
68.19 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2024
|
-0.60 / -0.75%
|
79.00
|
79.00
|
78.00
|
79.00
|
78.50
|
68.19
|
2,000
|
|
|
2/27/2024
|
-0.50 / -0.63%
|
80.00
|
80.00
|
79.00
|
79.50
|
79.60
|
68.63
|
2,000
|
|
|
2/26/2024
|
-2.10 / -2.63%
|
80.00
|
80.20
|
77.90
|
77.90
|
80.00
|
67.25
|
2,500
|
|
|
2/23/2024
|
+1.10 / +1.39%
|
79.10
|
80.10
|
79.10
|
80.00
|
80.00
|
69.06
|
9,900
|
|
|
2/22/2024
|
+0.80 / +1.02%
|
78.20
|
79.10
|
78.20
|
79.00
|
78.90
|
68.19
|
3,800
|
|
|
2/21/2024
|
+1.20 / +1.56%
|
78.50
|
78.50
|
77.60
|
78.30
|
78.20
|
67.59
|
6,000
|
|
|
2/20/2024
|
+0.60 / +0.78%
|
76.50
|
77.50
|
76.50
|
77.30
|
77.10
|
66.73
|
900
|
|
|
2/19/2024
|
+1.60 / +2.12%
|
78.30
|
78.30
|
75.60
|
76.90
|
76.70
|
66.38
|
4,100
|
|
|
2/16/2024
|
+0.70 / +0.93%
|
75.10
|
75.70
|
75.10
|
75.70
|
75.30
|
65.35
|
3,100
|
|
|
2/15/2024
|
+0.10 / +0.13%
|
75.30
|
75.50
|
74.40
|
75.40
|
75.00
|
65.09
|
7,600
|
|
|
2/7/2024
|
+0.80 / +1.07%
|
75.50
|
75.70
|
75.00
|
75.70
|
75.30
|
65.35
|
4,400
|
|
|
2/6/2024
|
+0.20 / +0.27%
|
74.50
|
84.10
|
74.50
|
74.70
|
74.90
|
64.48
|
7,400
|
|
|
2/5/2024
|
+1.10 / +1.50%
|
73.30
|
74.50
|
73.30
|
74.50
|
74.50
|
64.31
|
9,600
|
|
|
2/2/2024
|
+0.10 / +0.14%
|
73.00
|
73.50
|
73.00
|
73.50
|
73.40
|
63.45
|
4,800
|
|
|
2/1/2024
|
-1.40 / -1.88%
|
72.80
|
74.60
|
72.80
|
73.20
|
73.40
|
63.19
|
1,200
|
|
|
1/31/2024
|
-3.30 / -4.35%
|
75.80
|
75.80
|
72.50
|
72.50
|
74.60
|
62.58
|
1,700
|
|
|
1/30/2024
|
+3.10 / +4.37%
|
70.50
|
81.50
|
70.50
|
74.00
|
75.80
|
63.88
|
8,100
|
|
|
1/29/2024
|
-0.40 / -0.56%
|
71.00
|
71.00
|
70.60
|
70.60
|
70.90
|
60.94
|
900
|
|
|
1/26/2024
|
0.00 / 0.00%
|
71.00
|
71.00
|
70.90
|
70.90
|
71.00
|
61.20
|
2,800
|
|
|
1/25/2024
|
-0.40 / -0.56%
|
71.00
|
71.00
|
70.60
|
70.60
|
70.90
|
60.94
|
1,400
|
|
|
1/24/2024
|
+0.30 / +0.42%
|
70.70
|
71.00
|
70.30
|
71.00
|
71.00
|
61.29
|
9,100
|
|
|
1/23/2024
|
0.00 / 0.00%
|
71.00
|
71.00
|
70.00
|
70.70
|
70.70
|
61.03
|
2,500
|
|
|
1/22/2024
|
-0.10 / -0.14%
|
70.90
|
70.90
|
70.50
|
70.70
|
70.70
|
61.03
|
900
|
|
|
1/19/2024
|
+1.20 / +1.72%
|
71.00
|
71.00
|
70.50
|
70.90
|
70.80
|
61.20
|
6,300
|
|
|
1/18/2024
|
+0.20 / +0.29%
|
69.70
|
69.90
|
69.70
|
69.80
|
69.70
|
60.25
|
3,800
|
|
|
1/17/2024
|
0.00 / 0.00%
|
69.60
|
69.60
|
69.60
|
69.60
|
69.60
|
60.08
|
100
|
|
|
1/16/2024
|
+0.60 / +0.88%
|
68.40
|
70.50
|
68.40
|
69.00
|
69.60
|
59.56
|
2,200
|
|
|
1/15/2024
|
0.00 / 0.00%
|
68.40
|
68.40
|
68.30
|
68.30
|
68.40
|
58.96
|
8,200
|
|
|
1/12/2024
|
-0.10 / -0.15%
|
68.50
|
68.50
|
68.10
|
68.30
|
68.29
|
58.96
|
5,800
|
|
|
1/11/2024
|
+0.20 / +0.29%
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
59.04
|
100
|
|
|