|
Closing price on 5/10/2022
|
|
| Open |
122.00 |
| High |
131.00 |
| Low |
122.00 |
| Volume |
7,300 |
| Split-adjusted Price |
112.85 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
-2.90 / -2.18%
|
122.00
|
131.00
|
122.00
|
130.00
|
125.30
|
112.85
|
7,300
|
|
|
5/9/2022
|
-5.60 / -4.07%
|
133.10
|
133.30
|
132.00
|
132.00
|
132.90
|
114.59
|
1,300
|
|
|
5/6/2022
|
0.00 / 0.00%
|
137.60
|
137.60
|
137.60
|
137.60
|
137.60
|
119.45
|
1,000
|
|
|
5/5/2022
|
0.00 / 0.00%
|
137.50
|
137.60
|
137.50
|
137.60
|
137.60
|
119.45
|
200
|
|
|
5/4/2022
|
+0.10 / +0.07%
|
139.90
|
139.90
|
137.30
|
137.30
|
137.60
|
119.19
|
7,200
|
|
|
4/29/2022
|
+2.00 / +1.49%
|
135.40
|
138.50
|
135.20
|
136.00
|
137.20
|
118.06
|
2,900
|
|
|
4/28/2022
|
-1.50 / -1.10%
|
120.10
|
135.40
|
120.10
|
135.30
|
134.00
|
117.45
|
1,200
|
|
|
4/27/2022
|
+12.60 / +9.97%
|
130.00
|
139.00
|
130.00
|
139.00
|
136.80
|
120.67
|
400
|
|
|
4/26/2022
|
-1.50 / -1.10%
|
117.10
|
135.00
|
117.10
|
135.00
|
126.40
|
117.19
|
2,400
|
|
|
4/25/2022
|
-0.80 / -0.58%
|
136.50
|
136.50
|
136.50
|
136.50
|
136.50
|
118.50
|
400
|
|
|
4/22/2022
|
-1.70 / -1.23%
|
138.20
|
138.20
|
136.50
|
136.50
|
137.30
|
118.50
|
700
|
|
|
4/21/2022
|
-1.00 / -0.72%
|
138.50
|
138.90
|
138.00
|
138.00
|
138.20
|
119.80
|
1,800
|
|
|
4/20/2022
|
-0.10 / -0.07%
|
139.00
|
139.10
|
139.00
|
139.00
|
139.00
|
120.67
|
1,700
|
|
|
4/19/2022
|
+1.90 / +1.39%
|
137.20
|
140.90
|
137.20
|
139.00
|
139.10
|
120.67
|
1,900
|
|
|
4/18/2022
|
-1.50 / -1.08%
|
137.00
|
137.20
|
136.90
|
137.20
|
137.10
|
119.10
|
2,100
|
|
|
4/15/2022
|
+0.40 / +0.29%
|
139.00
|
139.00
|
138.50
|
138.50
|
138.70
|
120.23
|
1,100
|
|
|
4/14/2022
|
-0.20 / -0.14%
|
138.00
|
138.50
|
138.00
|
138.50
|
138.10
|
120.23
|
2,500
|
|
|
4/13/2022
|
-2.00 / -1.43%
|
136.60
|
139.90
|
136.60
|
138.00
|
138.70
|
119.80
|
1,900
|
|
|
4/12/2022
|
-2.80 / -1.96%
|
143.00
|
143.00
|
139.00
|
140.00
|
140.00
|
121.53
|
1,700
|
|
|
4/8/2022
|
+2.90 / +2.07%
|
142.40
|
143.00
|
142.40
|
143.00
|
142.80
|
124.14
|
1,500
|
|
|
4/7/2022
|
-0.60 / -0.43%
|
141.00
|
141.00
|
139.10
|
140.00
|
140.10
|
121.53
|
2,000
|
|
|
4/6/2022
|
+0.70 / +0.50%
|
140.30
|
141.00
|
140.30
|
141.00
|
140.60
|
122.40
|
3,400
|
|
|
4/5/2022
|
+5.20 / +3.79%
|
143.00
|
143.80
|
140.00
|
142.50
|
140.30
|
123.70
|
10,200
|
|
|
4/4/2022
|
-4.10 / -2.89%
|
142.20
|
142.20
|
124.00
|
137.80
|
137.30
|
119.62
|
1,600
|
|
|
4/1/2022
|
-0.20 / -0.14%
|
141.90
|
142.00
|
141.90
|
142.00
|
141.90
|
123.27
|
3,600
|
|
|
3/31/2022
|
+0.80 / +0.57%
|
143.00
|
143.00
|
141.80
|
141.90
|
142.20
|
123.18
|
800
|
|
|
3/30/2022
|
+1.60 / +1.14%
|
141.00
|
142.00
|
141.00
|
142.00
|
141.10
|
123.27
|
3,300
|
|
|
3/29/2022
|
+1.10 / +0.79%
|
140.00
|
141.00
|
140.00
|
141.00
|
140.40
|
122.40
|
1,400
|
|
|
3/28/2022
|
+1.60 / +1.15%
|
140.10
|
141.00
|
139.10
|
141.00
|
139.90
|
122.40
|
1,800
|
|
|
3/25/2022
|
-1.00 / -0.71%
|
140.00
|
140.10
|
139.00
|
139.10
|
139.40
|
120.75
|
2,800
|
|
|