|
Closing price on 5/22/2023
|
|
| Open |
79.30 |
| High |
82.00 |
| Low |
79.30 |
| Volume |
5,600 |
| Split-adjusted Price |
74.69 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2023
|
+1.80 / +2.27%
|
79.30
|
82.00
|
79.30
|
81.00
|
80.40
|
74.69
|
5,600
|
|
|
5/19/2023
|
0.00 / 0.00%
|
79.20
|
79.20
|
79.20
|
79.20
|
79.20
|
73.03
|
100
|
|
|
5/18/2023
|
+0.60 / +0.76%
|
79.00
|
80.00
|
79.00
|
80.00
|
79.20
|
73.76
|
3,200
|
|
|
5/17/2023
|
-1.50 / -1.86%
|
80.50
|
80.50
|
79.00
|
79.00
|
79.40
|
72.84
|
2,700
|
|
|
5/16/2023
|
+0.80 / +1.01%
|
80.90
|
81.00
|
80.00
|
80.00
|
80.50
|
73.76
|
3,800
|
|
|
5/15/2023
|
-1.60 / -1.98%
|
80.90
|
80.90
|
78.60
|
79.40
|
79.20
|
73.21
|
3,200
|
|
|
5/12/2023
|
-0.90 / -1.10%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
74.69
|
100
|
|
|
5/11/2023
|
0.00 / 0.00%
|
82.30
|
82.30
|
81.20
|
81.80
|
81.90
|
75.42
|
700
|
|
|
5/10/2023
|
+3.80 / +4.91%
|
82.00
|
82.50
|
81.20
|
81.20
|
81.80
|
74.87
|
2,200
|
|
|
5/9/2023
|
-1.10 / -1.39%
|
76.70
|
78.00
|
76.00
|
78.00
|
77.40
|
71.92
|
2,500
|
|
|
5/8/2023
|
-3.90 / -4.69%
|
81.10
|
81.10
|
78.00
|
79.30
|
79.10
|
73.12
|
7,300
|
|
|
5/5/2023
|
-5.60 / -6.54%
|
85.70
|
85.90
|
80.00
|
80.00
|
83.20
|
73.76
|
12,500
|
|
|
5/4/2023
|
-0.40 / -0.46%
|
86.40
|
86.40
|
84.60
|
86.00
|
85.60
|
79.30
|
3,300
|
|
|
4/28/2023
|
+3.10 / +3.65%
|
86.50
|
88.00
|
85.00
|
88.00
|
86.40
|
81.14
|
12,800
|
|
|
4/27/2023
|
-1.00 / -1.15%
|
84.10
|
86.00
|
83.50
|
86.00
|
84.90
|
79.30
|
5,100
|
|
|
4/26/2023
|
-1.60 / -1.81%
|
88.60
|
88.60
|
86.80
|
87.00
|
87.00
|
80.22
|
1,300
|
|
|
4/25/2023
|
-7.20 / -7.81%
|
92.20
|
92.20
|
85.00
|
85.00
|
88.60
|
78.37
|
3,800
|
|
|
4/24/2023
|
-6.20 / -6.44%
|
94.00
|
96.10
|
90.00
|
90.00
|
92.20
|
82.99
|
7,400
|
|
|
4/21/2023
|
-9.60 / -9.45%
|
99.00
|
99.00
|
92.00
|
92.00
|
96.20
|
84.83
|
8,300
|
|
|
4/20/2023
|
-5.60 / -5.30%
|
104.90
|
104.90
|
100.00
|
100.00
|
101.60
|
92.21
|
13,000
|
|
|
4/19/2023
|
+0.30 / +0.28%
|
105.70
|
106.00
|
105.50
|
106.00
|
105.60
|
97.74
|
4,900
|
|
|
4/18/2023
|
-0.30 / -0.28%
|
105.80
|
105.80
|
105.50
|
105.50
|
105.70
|
97.28
|
1,700
|
|
|
4/17/2023
|
-0.10 / -0.09%
|
106.00
|
106.00
|
105.80
|
105.80
|
105.80
|
97.55
|
2,200
|
|
|
4/14/2023
|
0.00 / 0.00%
|
106.00
|
106.00
|
105.80
|
105.90
|
105.90
|
97.65
|
4,100
|
|
|
4/13/2023
|
0.00 / 0.00%
|
105.80
|
106.00
|
105.80
|
106.00
|
105.90
|
97.74
|
300
|
|
|
4/12/2023
|
+0.20 / +0.19%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
97.74
|
4,500
|
|
|
4/11/2023
|
+0.30 / +0.28%
|
106.00
|
106.10
|
105.10
|
106.00
|
105.80
|
97.74
|
5,500
|
|
|
4/10/2023
|
+0.20 / +0.19%
|
105.60
|
106.00
|
105.50
|
106.00
|
105.70
|
97.74
|
3,100
|
|
|
4/7/2023
|
0.00 / 0.00%
|
105.80
|
105.80
|
105.80
|
105.80
|
105.80
|
97.55
|
500
|
|
|
4/6/2023
|
0.00 / 0.00%
|
105.80
|
105.80
|
105.80
|
105.80
|
105.80
|
97.55
|
100
|
|
|