|
Closing price on 4/1/2021
|
|
| Open |
146.00 |
| High |
150.00 |
| Low |
145.00 |
| Volume |
25,900 |
| Split-adjusted Price |
113.74 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2021
|
+4.00 / +2.74%
|
146.00
|
150.00
|
145.00
|
149.90
|
148.44
|
113.74
|
25,900
|
|
|
3/31/2021
|
+4.80 / +3.38%
|
142.00
|
150.00
|
141.00
|
146.90
|
145.88
|
111.46
|
24,100
|
|
|
3/30/2021
|
-1.30 / -0.91%
|
140.10
|
143.00
|
140.10
|
141.10
|
142.15
|
107.06
|
5,900
|
|
|
3/29/2021
|
-1.60 / -1.11%
|
148.00
|
148.00
|
139.00
|
143.00
|
142.43
|
108.50
|
22,800
|
|
|
3/26/2021
|
-1.30 / -0.87%
|
148.50
|
148.50
|
141.20
|
147.50
|
144.64
|
111.92
|
16,900
|
|
|
3/25/2021
|
0.00 / 0.00%
|
149.90
|
150.00
|
147.00
|
148.50
|
148.84
|
112.68
|
14,000
|
|
|
3/24/2021
|
-9.10 / -5.72%
|
159.00
|
159.10
|
144.00
|
150.00
|
148.50
|
113.81
|
43,100
|
|
|
3/23/2021
|
+9.40 / +6.33%
|
169.50
|
169.50
|
155.00
|
158.00
|
159.12
|
119.88
|
39,400
|
|
|
3/22/2021
|
+19.40 / +14.97%
|
145.00
|
149.00
|
145.00
|
149.00
|
148.55
|
113.06
|
91,925
|
|
|
3/19/2021
|
+17.20 / +15.00%
|
115.00
|
131.90
|
115.00
|
131.90
|
129.60
|
100.08
|
57,900
|
|
|
3/18/2021
|
0.00 / 0.00%
|
112.80
|
120.00
|
112.80
|
120.00
|
114.67
|
91.05
|
11,400
|
|
|
3/17/2021
|
+1.80 / +1.52%
|
119.00
|
120.90
|
119.00
|
120.00
|
119.98
|
91.05
|
8,300
|
|
|
3/16/2021
|
+8.40 / +7.62%
|
113.00
|
120.50
|
113.00
|
118.70
|
118.19
|
90.07
|
15,200
|
|
|
3/15/2021
|
+5.20 / +4.82%
|
109.00
|
113.00
|
109.00
|
113.00
|
110.35
|
85.74
|
7,000
|
|
|
3/12/2021
|
+1.50 / +1.40%
|
107.50
|
108.90
|
107.40
|
108.90
|
107.84
|
82.63
|
6,400
|
|
|
3/11/2021
|
-0.10 / -0.09%
|
107.40
|
107.50
|
107.20
|
107.20
|
107.39
|
81.34
|
4,400
|
|
|
3/10/2021
|
+0.10 / +0.09%
|
107.10
|
108.50
|
107.00
|
107.50
|
107.30
|
81.57
|
2,600
|
|
|
3/9/2021
|
-2.40 / -2.19%
|
107.10
|
107.60
|
107.10
|
107.20
|
107.44
|
81.34
|
6,600
|
|
|
3/8/2021
|
+2.80 / +2.64%
|
110.00
|
110.00
|
109.00
|
109.00
|
109.56
|
82.71
|
2,500
|
|
|
3/5/2021
|
+0.10 / +0.09%
|
106.00
|
106.50
|
106.00
|
106.50
|
106.18
|
80.81
|
3,400
|
|
|
3/4/2021
|
-0.10 / -0.09%
|
106.10
|
107.00
|
106.00
|
107.00
|
106.39
|
81.19
|
4,200
|
|
|
3/3/2021
|
-0.30 / -0.28%
|
107.40
|
107.40
|
107.00
|
107.00
|
107.12
|
81.19
|
5,900
|
|
|
3/2/2021
|
+0.50 / +0.47%
|
107.00
|
107.50
|
106.90
|
107.50
|
107.27
|
81.57
|
6,300
|
|
|
3/1/2021
|
+0.30 / +0.28%
|
107.00
|
107.50
|
106.00
|
107.00
|
106.99
|
81.19
|
5,900
|
|
|
2/26/2021
|
-0.30 / -0.28%
|
106.70
|
106.70
|
106.70
|
106.70
|
106.70
|
80.96
|
200
|
|
|
2/25/2021
|
+0.50 / +0.47%
|
107.00
|
108.50
|
106.40
|
107.00
|
107.04
|
81.19
|
5,400
|
|
|
2/24/2021
|
-0.20 / -0.19%
|
106.60
|
106.60
|
106.50
|
106.50
|
106.52
|
80.81
|
5,300
|
|
|
2/23/2021
|
-0.10 / -0.09%
|
106.50
|
107.00
|
106.50
|
106.60
|
106.73
|
80.88
|
2,400
|
|
|
2/22/2021
|
+0.10 / +0.09%
|
109.00
|
109.00
|
106.50
|
106.50
|
106.73
|
80.81
|
5,100
|
|
|
2/19/2021
|
+0.30 / +0.28%
|
106.50
|
106.50
|
106.00
|
106.50
|
106.37
|
80.81
|
3,900
|
|
|