Closing price on 3/22/2024
|
|
Open |
78.60 |
High |
78.70 |
Low |
78.60 |
Volume |
900 |
Split-adjusted Price |
76.84 |
|
|
FOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2024
|
-0.30 / -0.38%
|
78.60
|
78.70
|
78.60
|
78.70
|
78.70
|
76.84
|
900
|
|
3/21/2024
|
+0.50 / +0.64%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
77.13
|
4,300
|
|
3/20/2024
|
-0.70 / -0.89%
|
79.40
|
79.40
|
78.10
|
78.20
|
78.50
|
76.35
|
3,300
|
|
3/19/2024
|
+0.40 / +0.51%
|
79.00
|
79.00
|
78.80
|
79.00
|
78.90
|
77.13
|
1,000
|
|
3/18/2024
|
-0.30 / -0.38%
|
78.80
|
79.50
|
78.00
|
78.00
|
78.60
|
76.16
|
4,100
|
|
3/15/2024
|
+0.30 / +0.38%
|
78.30
|
78.70
|
78.00
|
78.70
|
78.30
|
76.84
|
700
|
|
3/14/2024
|
+0.40 / +0.51%
|
78.10
|
78.50
|
78.00
|
78.40
|
78.40
|
76.55
|
1,700
|
|
3/13/2024
|
-0.70 / -0.89%
|
78.50
|
78.50
|
77.50
|
78.00
|
78.00
|
76.16
|
12,200
|
|
3/12/2024
|
-0.70 / -0.89%
|
78.90
|
79.00
|
78.20
|
78.20
|
78.70
|
76.35
|
2,000
|
|
3/11/2024
|
-0.40 / -0.50%
|
79.00
|
79.00
|
78.70
|
78.90
|
78.90
|
77.03
|
1,600
|
|
3/8/2024
|
-1.70 / -2.12%
|
80.20
|
80.20
|
78.50
|
78.50
|
79.30
|
76.64
|
4,700
|
|
3/7/2024
|
+0.10 / +0.13%
|
80.20
|
80.20
|
80.00
|
80.00
|
80.20
|
78.11
|
2,400
|
|
3/6/2024
|
+0.90 / +1.13%
|
79.40
|
80.20
|
79.10
|
80.20
|
79.90
|
78.30
|
6,600
|
|
3/5/2024
|
-0.90 / -1.12%
|
79.00
|
80.00
|
79.00
|
79.50
|
79.30
|
77.62
|
3,300
|
|
3/4/2024
|
-0.10 / -0.12%
|
80.10
|
81.40
|
79.50
|
80.00
|
80.40
|
78.11
|
7,000
|
|
3/1/2024
|
+1.50 / +1.89%
|
79.30
|
80.80
|
79.30
|
80.80
|
80.10
|
78.89
|
200
|
|
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
|
|
|