Lookup 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

<<Previous 30 days Next 30 days>>

FOC News

09/11	FOC: Financial Statement Quarter 3/2020 (holding company)
20/10	FOC: Financial Statement Quarter 3/2020
21/09	FOC: Change in personnel
15/09	FOC: Reviewed financial statement 2020 (holding company)
15/09	FOC: Reviewed financial statement 2020