|
Closing price on 3/6/2025
|
|
| Open |
76.20 |
| High |
76.30 |
| Low |
75.50 |
| Volume |
11,200 |
| Split-adjusted Price |
67.46 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2025
|
+0.10 / +0.13%
|
76.20
|
76.30
|
75.50
|
76.30
|
76.00
|
67.46
|
11,200
|
|
|
3/5/2025
|
-0.10 / -0.13%
|
76.60
|
76.60
|
75.90
|
75.90
|
76.20
|
67.11
|
3,400
|
|
|
3/4/2025
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.50
|
76.00
|
76.00
|
67.19
|
6,400
|
|
|
3/3/2025
|
-0.40 / -0.52%
|
76.10
|
76.10
|
75.80
|
75.80
|
76.00
|
67.02
|
19,900
|
|
|
2/28/2025
|
-0.70 / -0.91%
|
76.80
|
76.90
|
76.00
|
76.20
|
76.20
|
67.37
|
13,400
|
|
|
2/27/2025
|
0.00 / 0.00%
|
77.00
|
77.20
|
76.00
|
77.10
|
76.90
|
68.17
|
12,700
|
|
|
2/26/2025
|
+1.80 / +2.39%
|
77.70
|
77.70
|
76.10
|
77.20
|
77.10
|
68.25
|
29,600
|
|
|
2/25/2025
|
+0.30 / +0.40%
|
75.00
|
76.00
|
75.00
|
75.40
|
75.40
|
66.66
|
9,700
|
|
|
2/24/2025
|
0.00 / 0.00%
|
75.10
|
75.50
|
75.00
|
75.30
|
75.10
|
66.57
|
8,900
|
|
|
2/21/2025
|
-0.90 / -1.19%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.30
|
66.31
|
27,900
|
|
|
2/20/2025
|
+0.80 / +1.07%
|
75.00
|
76.20
|
75.00
|
75.80
|
75.90
|
67.02
|
36,400
|
|
|
2/19/2025
|
+0.30 / +0.40%
|
75.50
|
75.50
|
74.80
|
75.00
|
75.00
|
66.31
|
16,600
|
|
|
2/18/2025
|
+0.50 / +0.67%
|
75.00
|
75.60
|
74.00
|
75.50
|
74.70
|
66.75
|
13,900
|
|
|
2/17/2025
|
-0.20 / -0.27%
|
76.30
|
76.30
|
74.50
|
75.00
|
75.00
|
66.31
|
378,000
|
|
|
2/14/2025
|
+0.10 / +0.13%
|
75.30
|
75.50
|
75.00
|
75.40
|
75.20
|
66.66
|
15,700
|
|
|
2/13/2025
|
-0.70 / -0.92%
|
75.70
|
75.70
|
74.70
|
75.00
|
75.30
|
66.31
|
15,000
|
|
|
2/12/2025
|
+1.40 / +1.85%
|
75.50
|
76.90
|
75.50
|
76.90
|
75.70
|
67.99
|
7,300
|
|
|
2/11/2025
|
-1.40 / -1.83%
|
76.10
|
76.20
|
74.70
|
75.10
|
75.50
|
66.40
|
45,700
|
|
|
2/10/2025
|
-1.50 / -1.93%
|
77.60
|
77.60
|
76.00
|
76.10
|
76.50
|
67.28
|
33,200
|
|
|
2/7/2025
|
+0.40 / +0.51%
|
77.80
|
78.50
|
77.00
|
78.50
|
77.60
|
69.40
|
16,900
|
|
|
2/6/2025
|
-1.00 / -1.27%
|
78.50
|
78.80
|
77.60
|
77.80
|
78.10
|
68.78
|
30,500
|
|
|
2/5/2025
|
0.00 / 0.00%
|
78.90
|
79.50
|
78.50
|
78.50
|
78.80
|
69.40
|
20,900
|
|
|
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
|
|
|