|
Closing price on 2/4/2025
|
|
| Open |
77.50 |
| High |
81.80 |
| Low |
77.10 |
| Volume |
27,700 |
| Split-adjusted Price |
69.05 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2025
|
+1.00 / +1.30%
|
77.50
|
81.80
|
77.10
|
78.10
|
78.50
|
69.05
|
27,700
|
|
|
2/3/2025
|
-4.70 / -5.75%
|
80.90
|
80.90
|
75.60
|
77.00
|
77.10
|
68.08
|
85,400
|
|
|
1/24/2025
|
-4.70 / -5.49%
|
83.00
|
83.30
|
80.50
|
80.90
|
81.70
|
71.53
|
66,200
|
|
|
1/23/2025
|
-2.10 / -2.43%
|
86.40
|
86.80
|
84.20
|
84.20
|
85.60
|
74.44
|
47,300
|
|
|
1/22/2025
|
+2.40 / +2.86%
|
84.20
|
86.70
|
84.20
|
86.40
|
86.30
|
76.39
|
71,300
|
|
|
1/21/2025
|
+2.80 / +3.42%
|
80.20
|
86.90
|
80.00
|
84.70
|
84.00
|
74.89
|
151,000
|
|
|
1/20/2025
|
+0.10 / +0.12%
|
82.00
|
82.00
|
81.30
|
81.90
|
81.90
|
72.41
|
7,000
|
|
|
1/17/2025
|
+2.20 / +2.76%
|
79.80
|
82.50
|
79.80
|
82.00
|
81.80
|
72.50
|
11,200
|
|
|
1/16/2025
|
+0.40 / +0.50%
|
79.20
|
80.50
|
79.10
|
80.30
|
79.80
|
71.00
|
3,700
|
|
|
1/15/2025
|
+0.90 / +1.12%
|
80.00
|
81.50
|
79.30
|
81.00
|
79.90
|
71.61
|
4,700
|
|
|
1/14/2025
|
-0.80 / -0.99%
|
80.90
|
81.10
|
79.10
|
80.00
|
80.10
|
70.73
|
10,000
|
|
|
1/13/2025
|
-0.20 / -0.25%
|
81.60
|
81.60
|
80.00
|
81.40
|
80.80
|
71.97
|
10,200
|
|
|
1/10/2025
|
+0.20 / +0.24%
|
82.00
|
82.50
|
81.50
|
82.50
|
81.60
|
72.94
|
10,800
|
|
|
1/9/2025
|
0.00 / 0.00%
|
82.50
|
82.90
|
81.60
|
82.50
|
82.30
|
72.94
|
13,400
|
|
|
1/8/2025
|
+0.70 / +0.85%
|
82.80
|
82.80
|
81.30
|
82.80
|
82.50
|
73.21
|
12,700
|
|
|
1/7/2025
|
+1.10 / +1.35%
|
81.50
|
84.00
|
80.50
|
82.60
|
82.10
|
73.03
|
23,300
|
|
|
1/6/2025
|
-1.10 / -1.34%
|
82.00
|
82.00
|
81.00
|
81.00
|
81.50
|
71.61
|
12,800
|
|
|
1/3/2025
|
+0.70 / +0.86%
|
82.00
|
82.60
|
81.60
|
82.20
|
82.10
|
72.68
|
18,500
|
|
|
1/2/2025
|
+0.20 / +0.24%
|
81.50
|
82.00
|
81.30
|
81.90
|
81.50
|
72.41
|
9,100
|
|
|
12/31/2024
|
+0.40 / +0.49%
|
81.10
|
81.90
|
81.10
|
81.50
|
81.70
|
72.06
|
10,300
|
|
|
12/30/2024
|
-1.10 / -1.34%
|
82.00
|
82.00
|
80.10
|
81.20
|
81.10
|
71.79
|
12,600
|
|
|
12/27/2024
|
-0.40 / -0.48%
|
82.50
|
82.60
|
82.00
|
82.20
|
82.30
|
72.68
|
27,100
|
|
|
12/26/2024
|
-1.20 / -1.44%
|
83.60
|
83.60
|
82.00
|
82.40
|
82.60
|
72.85
|
14,600
|
|
|
12/25/2024
|
-0.30 / -0.36%
|
84.00
|
84.30
|
82.80
|
82.80
|
83.60
|
73.21
|
26,700
|
|
|
12/24/2024
|
+3.40 / +4.24%
|
80.20
|
83.60
|
80.20
|
83.50
|
83.10
|
73.82
|
84,100
|
|
|
12/23/2024
|
+1.40 / +1.78%
|
79.00
|
80.50
|
79.00
|
79.90
|
80.10
|
70.64
|
29,600
|
|
|
12/20/2024
|
+1.30 / +1.67%
|
77.80
|
79.10
|
77.80
|
79.00
|
78.50
|
69.85
|
34,300
|
|
|
12/19/2024
|
-0.60 / -0.77%
|
78.20
|
78.20
|
77.30
|
77.60
|
77.70
|
68.61
|
30,600
|
|
|
12/18/2024
|
-0.40 / -0.51%
|
78.00
|
78.70
|
77.90
|
78.20
|
78.20
|
69.14
|
11,400
|
|
|
12/17/2024
|
+0.40 / +0.51%
|
78.10
|
78.90
|
78.00
|
78.50
|
78.60
|
69.40
|
10,600
|
|
|