|
Closing price on 4/27/2021
|
|
| Open |
111.60 |
| High |
111.80 |
| Low |
109.00 |
| Volume |
6,100 |
| Split-adjusted Price |
95.49 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2021
|
-1.30 / -1.17%
|
111.60
|
111.80
|
109.00
|
110.00
|
110.54
|
95.49
|
6,100
|
|
|
4/26/2021
|
+4.70 / +4.40%
|
109.00
|
113.00
|
109.00
|
111.50
|
111.26
|
96.79
|
12,700
|
|
|
4/23/2021
|
0.00 / 0.00%
|
107.00
|
109.50
|
106.00
|
109.40
|
106.81
|
94.97
|
13,000
|
|
|
4/22/2021
|
-8.70 / -7.55%
|
114.50
|
114.70
|
106.60
|
106.60
|
109.38
|
92.54
|
51,600
|
|
|
4/20/2021
|
-2.70 / -2.31%
|
116.40
|
116.50
|
114.20
|
114.20
|
115.30
|
99.14
|
298,900
|
|
|
4/19/2021
|
-0.50 / -0.43%
|
117.50
|
117.50
|
116.00
|
116.50
|
116.92
|
101.13
|
12,000
|
|
|
4/16/2021
|
-3.70 / -3.09%
|
117.70
|
120.00
|
115.00
|
116.00
|
117.01
|
100.70
|
45,000
|
|
|
4/15/2021
|
-13.50 / -10.27%
|
130.50
|
130.50
|
117.80
|
118.00
|
119.70
|
102.44
|
89,200
|
|
|
4/14/2021
|
-2.40 / -1.79%
|
133.00
|
133.10
|
130.20
|
131.50
|
131.47
|
114.15
|
16,000
|
|
|
4/13/2021
|
-4.90 / -3.53%
|
145.00
|
145.00
|
131.00
|
133.90
|
133.91
|
116.24
|
38,200
|
|
|
4/12/2021
|
-7.20 / -4.47%
|
162.20
|
163.00
|
150.00
|
153.70
|
158.80
|
116.62
|
135,600
|
|
|
4/9/2021
|
+1.90 / +1.19%
|
162.00
|
162.00
|
160.00
|
161.00
|
160.92
|
122.16
|
18,800
|
|
|
4/8/2021
|
-0.50 / -0.31%
|
160.00
|
161.00
|
158.50
|
159.00
|
159.13
|
120.64
|
20,100
|
|
|
4/7/2021
|
-5.20 / -3.17%
|
163.90
|
163.90
|
158.50
|
159.00
|
159.45
|
120.64
|
41,000
|
|
|
4/6/2021
|
-2.20 / -1.32%
|
168.00
|
168.00
|
159.10
|
164.00
|
164.24
|
124.44
|
29,700
|
|
|
4/5/2021
|
+15.20 / +9.95%
|
160.00
|
170.00
|
158.90
|
168.00
|
166.25
|
127.47
|
42,300
|
|
|
4/2/2021
|
+4.60 / +3.10%
|
149.90
|
159.90
|
149.00
|
153.00
|
152.83
|
116.09
|
55,900
|
|
|
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
|
|
|