Closing price on 5/28/2021
|
|
Open |
109.30 |
High |
109.50 |
Low |
108.60 |
Volume |
8,000 |
Split-adjusted Price |
94.62 |
|
|
FOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2021
|
-0.40 / -0.37%
|
109.30
|
109.50
|
108.60
|
109.00
|
109.00
|
94.62
|
8,000
|
|
5/27/2021
|
-0.40 / -0.37%
|
109.60
|
110.00
|
109.10
|
109.10
|
109.40
|
94.71
|
6,800
|
|
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
|
|
|