Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/8/2024	0.00 / 0.00%	78.00	78.00	77.90	78.00	78.00	76.16	5,900
4/5/2024	0.00 / 0.00%	78.00	78.00	78.00	78.00	78.00	76.16	0
4/4/2024	-0.70 / -0.89%	78.00	78.00	77.90	78.00	78.00	76.16	5,100
4/3/2024	-0.20 / -0.25%	78.70	78.80	78.50	78.50	78.70	76.64	1,800
4/2/2024	0.00 / 0.00%	78.80	78.80	78.60	78.80	78.70	76.94	2,900
4/1/2024	-0.80 / -1.01%	79.00	79.10	78.10	78.30	78.80	76.45	1,700
3/29/2024	+0.40 / +0.51%	78.70	79.30	78.70	79.30	79.10	77.43	300
3/28/2024	0.00 / 0.00%	79.00	79.00	78.10	78.10	78.90	76.25	1,100
3/27/2024	-0.70 / -0.89%	78.70	78.70	77.80	78.00	78.10	76.16	5,500
3/26/2024	0.00 / 0.00%	78.70	78.70	78.70	78.70	78.70	76.84	400
3/25/2024	0.00 / 0.00%	78.70	78.70	78.70	78.70	78.70	76.84	100
3/22/2024	-0.30 / -0.38%	78.60	78.70	78.60	78.70	78.70	76.84	900
3/21/2024	+0.50 / +0.64%	79.00	79.00	79.00	79.00	79.00	77.13	4,300
3/20/2024	-0.70 / -0.89%	79.40	79.40	78.10	78.20	78.50	76.35	3,300
3/19/2024	+0.40 / +0.51%	79.00	79.00	78.80	79.00	78.90	77.13	1,000

<<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