Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2024	-0.20 / -0.25%	80.50	82.20	79.50	80.30	80.40	78.40	26,500
5/16/2024	-0.20 / -0.25%	80.00	85.00	80.00	80.00	80.50	78.11	40,600
5/15/2024	+2.20 / +2.78%	80.00	82.00	78.70	81.20	80.20	79.28	37,000
5/14/2024	-1.50 / -1.87%	79.00	79.50	78.50	78.60	79.00	76.74	30,200
5/13/2024	-2.70 / -3.30%	82.30	82.50	78.90	79.00	80.10	77.13	30,100
5/10/2024	-1.50 / -1.81%	83.50	83.50	81.00	81.60	81.70	79.67	32,100
5/9/2024	-1.20 / -1.42%	82.60	84.90	81.00	83.30	83.10	81.33	60,800
5/8/2024	-3.80 / -4.40%	85.30	85.90	82.50	82.60	84.50	80.65	30,600
5/7/2024	0.00 / 0.00%	87.00	87.00	85.10	86.40	86.40	84.36	68,900
5/6/2024	+3.70 / +4.48%	84.60	87.00	84.40	86.30	86.40	84.26	78,100
5/3/2024	+5.70 / +7.36%	79.00	85.00	78.90	83.10	82.60	81.14	48,300
5/2/2024	+1.10 / +1.43%	77.10	78.00	77.00	78.00	77.40	76.16	13,300
4/26/2024	+0.50 / +0.65%	76.90	77.00	76.80	77.00	76.90	75.18	4,900
4/25/2024	-0.20 / -0.26%	76.10	76.50	76.00	76.50	76.50	74.69	11,800
4/24/2024	0.00 / 0.00%	77.00	77.30	76.00	76.50	76.70	74.69	1,300
4/23/2024	+0.90 / +1.19%	76.80	77.00	76.00	76.80	76.50	74.98	2,600
4/22/2024	+0.50 / +0.66%	75.80	76.00	75.80	76.00	75.90	74.20	1,400
4/19/2024	-0.10 / -0.13%	75.60	75.60	75.40	75.40	75.50	73.62	5,100
4/17/2024	-0.30 / -0.40%	75.70	75.70	75.20	75.20	75.50	73.42	14,600
4/16/2024	-1.80 / -2.33%	77.10	77.10	75.20	75.30	75.50	73.52	3,100
4/15/2024	-3.10 / -3.94%	77.80	77.90	75.50	75.50	77.10	73.72	7,900
4/12/2024	+0.20 / +0.26%	78.70	78.70	78.50	78.50	78.60	76.64	400
4/11/2024	-0.80 / -1.02%	78.60	78.60	78.00	78.00	78.30	76.16	2,600
4/10/2024	+0.80 / +1.03%	79.00	79.00	78.50	78.80	78.80	76.94	6,600
4/9/2024	0.00 / 0.00%	78.00	78.00	78.00	78.00	78.00	76.16	2,500
4/8/2024	0.00 / 0.00%	78.00	78.00	77.90	78.00	78.00	76.16	5,900
4/5/2024	0.00 / 0.00%	78.00	78.00	78.00	78.00	78.00	76.16	0
4/4/2024	-0.70 / -0.89%	78.00	78.00	77.90	78.00	78.00	76.16	5,100
4/3/2024	-0.20 / -0.25%	78.70	78.80	78.50	78.50	78.70	76.64	1,800
4/2/2024	0.00 / 0.00%	78.80	78.80	78.60	78.80	78.70	76.94	2,900

<<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