|
Closing price on 3/15/2023
|
|
| Open |
106.90 |
| High |
107.00 |
| Low |
106.80 |
| Volume |
300 |
| Split-adjusted Price |
98.66 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2023
|
+0.90 / +0.85%
|
106.90
|
107.00
|
106.80
|
107.00
|
106.90
|
98.66
|
300
|
|
|
3/14/2023
|
0.00 / 0.00%
|
106.00
|
106.50
|
106.00
|
106.00
|
106.10
|
97.74
|
2,500
|
|
|
3/13/2023
|
+0.20 / +0.19%
|
106.00
|
106.00
|
105.70
|
106.00
|
106.00
|
97.74
|
3,900
|
|
|
3/10/2023
|
+0.10 / +0.09%
|
105.80
|
105.80
|
105.80
|
105.80
|
105.80
|
97.55
|
100
|
|
|
3/9/2023
|
-0.40 / -0.38%
|
106.40
|
106.40
|
105.50
|
105.50
|
105.70
|
97.28
|
500
|
|
|
3/8/2023
|
0.00 / 0.00%
|
105.80
|
106.00
|
105.80
|
105.80
|
105.90
|
97.55
|
300
|
|
|
3/7/2023
|
+0.30 / +0.28%
|
106.00
|
106.00
|
105.70
|
106.00
|
105.80
|
97.74
|
1,000
|
|
|
3/6/2023
|
-0.50 / -0.47%
|
105.70
|
105.70
|
105.70
|
105.70
|
105.70
|
97.46
|
100
|
|
|
3/3/2023
|
+1.80 / +1.71%
|
105.40
|
106.90
|
105.40
|
106.90
|
106.20
|
98.57
|
200
|
|
|
3/2/2023
|
-0.90 / -0.85%
|
105.10
|
105.10
|
105.10
|
105.10
|
105.10
|
96.91
|
1,000
|
|
|
3/1/2023
|
-0.20 / -0.19%
|
106.00
|
106.50
|
106.00
|
106.50
|
106.00
|
98.20
|
1,100
|
|
|
2/28/2023
|
0.00 / 0.00%
|
106.70
|
106.70
|
106.70
|
106.70
|
106.70
|
98.38
|
0
|
|
|
2/27/2023
|
+0.40 / +0.38%
|
106.50
|
106.90
|
106.50
|
106.90
|
106.70
|
98.57
|
200
|
|
|
2/24/2023
|
-0.10 / -0.09%
|
106.50
|
106.50
|
106.50
|
106.50
|
106.50
|
98.20
|
400
|
|
|
2/23/2023
|
+0.10 / +0.09%
|
106.50
|
106.60
|
106.50
|
106.60
|
106.60
|
98.29
|
200
|
|
|
2/22/2023
|
+0.20 / +0.19%
|
106.50
|
106.50
|
106.50
|
106.50
|
106.50
|
98.20
|
100
|
|
|
2/21/2023
|
0.00 / 0.00%
|
106.30
|
106.30
|
106.30
|
106.30
|
106.30
|
98.01
|
0
|
|
|
2/20/2023
|
0.00 / 0.00%
|
106.00
|
106.50
|
106.00
|
106.50
|
106.30
|
98.20
|
2,600
|
|
|
2/17/2023
|
-0.10 / -0.09%
|
106.50
|
106.50
|
106.40
|
106.40
|
106.50
|
98.11
|
500
|
|
|
2/16/2023
|
+0.20 / +0.19%
|
106.50
|
106.50
|
106.50
|
106.50
|
106.50
|
98.20
|
100
|
|
|
2/15/2023
|
0.00 / 0.00%
|
106.30
|
106.30
|
106.30
|
106.30
|
106.30
|
98.01
|
3,100
|
|
|
2/14/2023
|
0.00 / 0.00%
|
106.30
|
106.30
|
106.30
|
106.30
|
106.30
|
98.01
|
0
|
|
|
2/13/2023
|
+0.10 / +0.09%
|
105.50
|
106.50
|
105.00
|
106.50
|
106.30
|
98.20
|
1,800
|
|
|
2/10/2023
|
-0.80 / -0.75%
|
106.50
|
106.50
|
105.80
|
105.80
|
106.40
|
97.55
|
5,800
|
|
|
2/9/2023
|
-1.30 / -1.21%
|
107.10
|
107.10
|
106.20
|
106.20
|
106.60
|
97.92
|
2,900
|
|
|
2/8/2023
|
+0.60 / +0.56%
|
109.00
|
109.00
|
107.00
|
107.00
|
107.50
|
98.66
|
400
|
|
|
2/7/2023
|
-0.30 / -0.28%
|
106.50
|
106.50
|
106.30
|
106.30
|
106.40
|
98.01
|
2,700
|
|
|
2/6/2023
|
-1.00 / -0.93%
|
109.50
|
109.50
|
106.00
|
106.50
|
106.60
|
98.20
|
10,200
|
|
|
2/3/2023
|
0.00 / 0.00%
|
107.50
|
107.50
|
107.50
|
107.50
|
107.50
|
99.12
|
0
|
|
|
2/2/2023
|
-0.60 / -0.56%
|
107.50
|
107.50
|
107.00
|
107.50
|
107.50
|
99.12
|
3,800
|
|
|