|
Closing price on 4/10/2019
|
|
| Open |
122.00 |
| High |
122.00 |
| Low |
121.10 |
| Volume |
4,400 |
| Split-adjusted Price |
62.65 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2019
|
+0.90 / +0.74%
|
122.00
|
122.00
|
121.10
|
122.00
|
121.43
|
62.65
|
4,400
|
|
|
4/9/2019
|
-10.70 / -8.12%
|
131.90
|
131.90
|
121.00
|
121.10
|
123.85
|
62.18
|
4,400
|
|
|
4/8/2019
|
+2.50 / +1.93%
|
128.10
|
131.80
|
124.20
|
131.80
|
126.64
|
67.68
|
1,700
|
|
|
4/5/2019
|
-7.10 / -5.23%
|
134.00
|
134.00
|
128.70
|
128.70
|
129.25
|
66.09
|
1,300
|
|
|
4/4/2019
|
+4.20 / +3.19%
|
135.80
|
135.80
|
135.80
|
135.80
|
135.80
|
69.73
|
400
|
|
|
4/3/2019
|
-2.70 / -2.01%
|
128.70
|
131.60
|
128.60
|
131.60
|
129.95
|
67.58
|
2,400
|
|
|
4/2/2019
|
+0.40 / +0.30%
|
134.80
|
134.80
|
129.10
|
134.30
|
131.59
|
68.96
|
3,600
|
|
|
4/1/2019
|
-15.80 / -10.55%
|
127.30
|
133.90
|
127.30
|
133.90
|
131.62
|
68.76
|
500
|
|
|
3/29/2019
|
0.00 / 0.00%
|
149.70
|
149.70
|
149.70
|
149.70
|
149.70
|
76.87
|
0
|
|
|
3/28/2019
|
+20.70 / +16.05%
|
149.70
|
149.70
|
149.70
|
149.70
|
149.70
|
76.87
|
400
|
|
|
3/27/2019
|
-1.30 / -1.00%
|
135.90
|
135.90
|
129.00
|
129.00
|
133.20
|
66.24
|
900
|
|
|
3/26/2019
|
-9.50 / -6.80%
|
130.30
|
130.30
|
130.30
|
130.30
|
130.30
|
66.91
|
100
|
|
|
3/25/2019
|
+4.80 / +3.56%
|
130.30
|
139.80
|
130.30
|
139.80
|
137.90
|
71.79
|
500
|
|
|
3/22/2019
|
+4.00 / +3.05%
|
135.00
|
135.00
|
135.00
|
135.00
|
135.00
|
69.32
|
0
|
|
|
3/21/2019
|
+0.50 / +0.38%
|
143.00
|
143.00
|
131.00
|
131.00
|
135.00
|
67.27
|
300
|
|
|
3/20/2019
|
-1.40 / -1.06%
|
131.40
|
131.40
|
130.50
|
130.50
|
130.73
|
67.01
|
400
|
|
|
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
|
|
|