|
Closing price on 2/29/2024
|
|
| Open |
78.50 |
| High |
79.90 |
| Low |
78.50 |
| Volume |
3,000 |
| Split-adjusted Price |
77.82 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2024
|
+1.20 / +1.53%
|
78.50
|
79.90
|
78.50
|
79.70
|
79.30
|
77.82
|
3,000
|
|
|
2/28/2024
|
-0.60 / -0.75%
|
79.00
|
79.00
|
78.00
|
79.00
|
78.50
|
77.13
|
2,000
|
|
|
2/27/2024
|
-0.50 / -0.63%
|
80.00
|
80.00
|
79.00
|
79.50
|
79.60
|
77.62
|
2,000
|
|
|
2/26/2024
|
-2.10 / -2.63%
|
80.00
|
80.20
|
77.90
|
77.90
|
80.00
|
76.06
|
2,500
|
|
|
2/23/2024
|
+1.10 / +1.39%
|
79.10
|
80.10
|
79.10
|
80.00
|
80.00
|
78.11
|
9,900
|
|
|
2/22/2024
|
+0.80 / +1.02%
|
78.20
|
79.10
|
78.20
|
79.00
|
78.90
|
77.13
|
3,800
|
|
|
2/21/2024
|
+1.20 / +1.56%
|
78.50
|
78.50
|
77.60
|
78.30
|
78.20
|
76.45
|
6,000
|
|
|
2/20/2024
|
+0.60 / +0.78%
|
76.50
|
77.50
|
76.50
|
77.30
|
77.10
|
75.47
|
900
|
|
|
2/19/2024
|
+1.60 / +2.12%
|
78.30
|
78.30
|
75.60
|
76.90
|
76.70
|
75.08
|
4,100
|
|
|
2/16/2024
|
+0.70 / +0.93%
|
75.10
|
75.70
|
75.10
|
75.70
|
75.30
|
73.91
|
3,100
|
|
|
2/15/2024
|
+0.10 / +0.13%
|
75.30
|
75.50
|
74.40
|
75.40
|
75.00
|
73.62
|
7,600
|
|
|
2/7/2024
|
+0.80 / +1.07%
|
75.50
|
75.70
|
75.00
|
75.70
|
75.30
|
73.91
|
4,400
|
|
|
2/6/2024
|
+0.20 / +0.27%
|
74.50
|
84.10
|
74.50
|
74.70
|
74.90
|
72.93
|
7,400
|
|
|
2/5/2024
|
+1.10 / +1.50%
|
73.30
|
74.50
|
73.30
|
74.50
|
74.50
|
72.74
|
9,600
|
|
|
2/2/2024
|
+0.10 / +0.14%
|
73.00
|
73.50
|
73.00
|
73.50
|
73.40
|
71.76
|
4,800
|
|
|
2/1/2024
|
-1.40 / -1.88%
|
72.80
|
74.60
|
72.80
|
73.20
|
73.40
|
71.47
|
1,200
|
|
|
1/31/2024
|
-3.30 / -4.35%
|
75.80
|
75.80
|
72.50
|
72.50
|
74.60
|
70.79
|
1,700
|
|
|
1/30/2024
|
+3.10 / +4.37%
|
70.50
|
81.50
|
70.50
|
74.00
|
75.80
|
72.25
|
8,100
|
|
|
1/29/2024
|
-0.40 / -0.56%
|
71.00
|
71.00
|
70.60
|
70.60
|
70.90
|
68.93
|
900
|
|
|
1/26/2024
|
0.00 / 0.00%
|
71.00
|
71.00
|
70.90
|
70.90
|
71.00
|
69.22
|
2,800
|
|
|
1/25/2024
|
-0.40 / -0.56%
|
71.00
|
71.00
|
70.60
|
70.60
|
70.90
|
68.93
|
1,400
|
|
|
1/24/2024
|
+0.30 / +0.42%
|
70.70
|
71.00
|
70.30
|
71.00
|
71.00
|
69.32
|
9,100
|
|
|
1/23/2024
|
0.00 / 0.00%
|
71.00
|
71.00
|
70.00
|
70.70
|
70.70
|
69.03
|
2,500
|
|
|
1/22/2024
|
-0.10 / -0.14%
|
70.90
|
70.90
|
70.50
|
70.70
|
70.70
|
69.03
|
900
|
|
|
1/19/2024
|
+1.20 / +1.72%
|
71.00
|
71.00
|
70.50
|
70.90
|
70.80
|
69.22
|
6,300
|
|
|
1/18/2024
|
+0.20 / +0.29%
|
69.70
|
69.90
|
69.70
|
69.80
|
69.70
|
68.15
|
3,800
|
|
|
1/17/2024
|
0.00 / 0.00%
|
69.60
|
69.60
|
69.60
|
69.60
|
69.60
|
67.95
|
100
|
|
|
1/16/2024
|
+0.60 / +0.88%
|
68.40
|
70.50
|
68.40
|
69.00
|
69.60
|
67.37
|
2,200
|
|
|
1/15/2024
|
0.00 / 0.00%
|
68.40
|
68.40
|
68.30
|
68.30
|
68.40
|
66.69
|
8,200
|
|
|
1/12/2024
|
-0.10 / -0.15%
|
68.50
|
68.50
|
68.10
|
68.30
|
68.29
|
66.69
|
5,800
|
|
|