Closing price on 3/19/2019
|
|
Open |
130.60 |
High |
131.90 |
Low |
130.50 |
Volume |
500 |
Split-adjusted Price |
67.73 |
|
|
FOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2019
|
+0.90 / +0.69%
|
130.60
|
131.90
|
130.50
|
131.90
|
131.36
|
67.73
|
500
|
|
3/18/2019
|
-6.10 / -4.45%
|
131.00
|
131.00
|
131.00
|
131.00
|
131.00
|
67.27
|
200
|
|
3/15/2019
|
+0.50 / +0.38%
|
138.60
|
138.60
|
131.00
|
131.00
|
137.08
|
67.27
|
500
|
|
3/14/2019
|
-2.10 / -1.58%
|
133.20
|
133.20
|
130.50
|
130.50
|
131.19
|
67.01
|
1,500
|
|
3/13/2019
|
+0.70 / +0.53%
|
133.90
|
133.90
|
132.60
|
132.60
|
133.52
|
68.09
|
500
|
|
3/12/2019
|
+1.70 / +1.31%
|
133.90
|
133.90
|
131.00
|
131.90
|
132.59
|
67.73
|
700
|
|
3/11/2019
|
-2.10 / -1.59%
|
131.00
|
131.00
|
130.00
|
130.20
|
130.38
|
66.86
|
500
|
|
3/8/2019
|
-0.60 / -0.45%
|
132.00
|
132.50
|
132.00
|
132.40
|
132.34
|
67.99
|
500
|
|
3/7/2019
|
-5.00 / -3.62%
|
132.00
|
133.10
|
132.00
|
133.00
|
132.65
|
68.30
|
1,300
|
|
3/6/2019
|
-0.50 / -0.36%
|
137.00
|
138.00
|
131.50
|
138.00
|
134.59
|
70.86
|
1,500
|
|
3/5/2019
|
-1.20 / -0.86%
|
131.30
|
138.70
|
131.30
|
138.50
|
133.73
|
71.12
|
600
|
|
3/4/2019
|
+6.70 / +5.04%
|
139.70
|
139.70
|
139.70
|
139.70
|
139.70
|
71.74
|
300
|
|
3/1/2019
|
+0.20 / +0.15%
|
140.00
|
140.00
|
130.60
|
130.60
|
133.03
|
67.06
|
400
|
|
2/28/2019
|
-3.60 / -2.69%
|
133.00
|
133.00
|
130.00
|
130.40
|
131.77
|
66.96
|
700
|
|
2/27/2019
|
-1.10 / -0.81%
|
135.90
|
136.00
|
134.00
|
134.00
|
134.34
|
68.81
|
4,700
|
|
2/26/2019
|
-3.90 / -2.81%
|
135.10
|
135.10
|
135.10
|
135.10
|
135.10
|
69.37
|
100
|
|
2/25/2019
|
-0.10 / -0.07%
|
138.70
|
139.00
|
138.70
|
139.00
|
138.91
|
71.38
|
1,300
|
|
2/22/2019
|
0.00 / 0.00%
|
140.00
|
140.00
|
139.00
|
139.00
|
139.05
|
71.38
|
4,000
|
|
2/21/2019
|
+2.00 / +1.46%
|
144.00
|
144.00
|
139.00
|
139.00
|
140.52
|
71.38
|
1,300
|
|
2/20/2019
|
+0.50 / +0.37%
|
139.00
|
139.00
|
137.00
|
137.00
|
137.92
|
70.35
|
1,300
|
|
2/19/2019
|
+1.50 / +1.11%
|
140.00
|
140.00
|
136.50
|
136.50
|
139.36
|
70.09
|
1,100
|
|
2/18/2019
|
-2.00 / -1.46%
|
137.00
|
137.00
|
135.00
|
135.00
|
136.50
|
69.32
|
400
|
|
2/15/2019
|
-3.00 / -2.14%
|
137.00
|
137.00
|
137.00
|
137.00
|
137.00
|
70.35
|
800
|
|
2/14/2019
|
+3.00 / +2.19%
|
137.00
|
140.00
|
137.00
|
140.00
|
137.27
|
71.89
|
1,100
|
|
2/13/2019
|
-1.00 / -0.72%
|
137.10
|
137.10
|
137.00
|
137.00
|
137.05
|
70.35
|
200
|
|
2/12/2019
|
-15.00 / -9.80%
|
140.00
|
144.00
|
138.00
|
138.00
|
139.33
|
70.86
|
700
|
|
2/11/2019
|
-1.70 / -1.10%
|
153.90
|
154.70
|
137.00
|
153.00
|
149.02
|
78.57
|
3,200
|
|
2/1/2019
|
0.00 / 0.00%
|
154.70
|
154.70
|
154.70
|
154.70
|
154.70
|
79.44
|
0
|
|
1/31/2019
|
+19.70 / +14.59%
|
154.70
|
154.70
|
154.70
|
154.70
|
154.70
|
79.44
|
600
|
|
1/30/2019
|
0.00 / 0.00%
|
135.00
|
135.00
|
135.00
|
135.00
|
135.00
|
69.32
|
100
|
|
|