Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/13/2021	+0.10 / +0.09%	114.00	114.00	111.00	111.80	111.44	97.05	5,300
5/12/2021	+3.50 / +3.17%	115.00	116.00	110.90	114.00	111.68	98.96	5,100
5/11/2021	-0.70 / -0.63%	111.00	111.00	110.00	110.10	110.46	95.58	10,600
5/10/2021	-0.50 / -0.45%	111.10	111.10	110.50	110.60	110.83	96.01	6,000
5/7/2021	+0.70 / +0.63%	110.60	113.20	110.50	111.60	111.13	96.88	10,300
5/6/2021	-1.10 / -0.98%	110.70	111.00	110.60	110.70	110.87	96.10	6,300
5/5/2021	+2.20 / +2.00%	110.60	112.20	110.60	112.20	111.85	97.40	7,700
5/4/2021	-0.50 / -0.45%	110.40	110.60	109.00	110.10	110.03	95.58	11,500
4/29/2021	-0.60 / -0.54%	111.70	111.70	110.00	110.40	110.62	95.84	9,000
4/28/2021	+0.50 / +0.45%	116.50	116.50	110.00	111.00	111.03	96.36	7,000
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

<<Previous 30 days Next 30 days>>

FOC News

09/11	FOC: Financial Statement Quarter 3/2020 (holding company)
20/10	FOC: Financial Statement Quarter 3/2020
21/09	FOC: Change in personnel
15/09	FOC: Reviewed financial statement 2020 (holding company)
15/09	FOC: Reviewed financial statement 2020