Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2021	-1.00 / -0.90%	110.00	110.00	109.00	110.00	109.50	95.49	8,800
5/25/2021	-1.30 / -1.17%	111.20	112.00	110.00	110.00	111.00	95.49	3,300
5/24/2021	-0.80 / -0.73%	112.00	112.00	109.00	109.00	111.30	94.62	5,900
5/21/2021	-2.20 / -1.98%	110.00	110.00	109.00	109.00	109.80	94.62	1,600
5/20/2021	-1.00 / -0.91%	110.00	120.00	108.80	109.00	111.20	94.62	11,000
5/19/2021	-0.70 / -0.63%	110.50	111.00	108.10	110.00	110.04	95.49	10,000
5/18/2021	-0.80 / -0.72%	111.00	111.00	110.50	110.50	110.68	95.92	3,100
5/17/2021	-0.60 / -0.54%	111.00	113.00	110.50	110.50	111.30	95.92	7,200
5/14/2021	-0.40 / -0.36%	111.30	111.30	111.00	111.00	111.06	96.36	6,000
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

<<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