|
Closing price on 5/24/2024
|
|
| Open |
84.50 |
| High |
87.80 |
| Low |
82.30 |
| Volume |
57,200 |
| Split-adjusted Price |
81.82 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2024
|
+1.20 / +1.45%
|
84.50
|
87.80
|
82.30
|
83.80
|
84.20
|
81.82
|
57,200
|
|
|
5/23/2024
|
+5.70 / +7.24%
|
78.70
|
84.50
|
78.70
|
84.40
|
82.60
|
82.40
|
111,100
|
|
|
5/22/2024
|
+0.20 / +0.25%
|
79.00
|
79.20
|
78.20
|
79.20
|
78.70
|
77.33
|
23,200
|
|
|
5/21/2024
|
-0.70 / -0.88%
|
79.70
|
79.70
|
78.70
|
79.00
|
79.00
|
77.13
|
31,200
|
|
|
5/20/2024
|
-0.70 / -0.87%
|
80.40
|
80.60
|
79.10
|
79.70
|
79.70
|
77.82
|
23,600
|
|
|
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
|
|
|