|
Closing price on 5/2/2019
|
|
| Open |
134.00 |
| High |
139.80 |
| Low |
134.00 |
| Volume |
6,900 |
| Split-adjusted Price |
70.35 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2019
|
+4.20 / +3.16%
|
134.00
|
139.80
|
134.00
|
137.00
|
135.58
|
70.35
|
6,900
|
|
|
4/26/2019
|
-2.60 / -1.93%
|
133.30
|
135.00
|
130.00
|
132.00
|
132.75
|
67.78
|
3,700
|
|
|
4/25/2019
|
+9.60 / +7.68%
|
128.00
|
134.60
|
125.00
|
134.60
|
126.38
|
69.12
|
4,500
|
|
|
4/24/2019
|
-3.00 / -2.34%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
64.19
|
9,500
|
|
|
4/23/2019
|
+2.00 / +1.59%
|
126.90
|
128.00
|
126.90
|
128.00
|
127.69
|
65.73
|
2,100
|
|
|
4/22/2019
|
-13.80 / -9.87%
|
118.90
|
134.50
|
118.90
|
126.00
|
127.00
|
64.70
|
2,900
|
|
|
4/19/2019
|
+13.80 / +10.95%
|
139.80
|
139.80
|
139.80
|
139.80
|
139.80
|
71.79
|
100
|
|
|
4/18/2019
|
0.00 / 0.00%
|
126.00
|
126.00
|
126.00
|
126.00
|
126.00
|
64.70
|
100
|
|
|
4/17/2019
|
+4.20 / +3.45%
|
127.90
|
127.90
|
126.00
|
126.00
|
126.06
|
64.70
|
3,100
|
|
|
4/16/2019
|
-1.20 / -0.98%
|
127.90
|
127.90
|
121.80
|
121.80
|
124.85
|
62.54
|
200
|
|
|
4/12/2019
|
-1.80 / -1.44%
|
122.90
|
123.00
|
122.90
|
123.00
|
122.99
|
63.16
|
1,300
|
|
|
4/11/2019
|
+2.80 / +2.30%
|
122.00
|
124.80
|
121.10
|
124.80
|
122.76
|
64.08
|
500
|
|
|
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
|
|
|