|
Closing price on 5/30/2019
|
|
| Open |
128.50 |
| High |
130.00 |
| Low |
128.50 |
| Volume |
2,600 |
| Split-adjusted Price |
70.74 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2019
|
+1.10 / +0.85%
|
128.50
|
130.00
|
128.50
|
129.90
|
129.62
|
70.74
|
2,600
|
|
|
5/29/2019
|
-0.10 / -0.08%
|
128.80
|
128.80
|
128.80
|
128.80
|
128.80
|
70.14
|
0
|
|
|
5/28/2019
|
+1.20 / +0.94%
|
127.70
|
128.90
|
127.70
|
128.90
|
128.81
|
70.20
|
7,000
|
|
|
5/27/2019
|
0.00 / 0.00%
|
145.00
|
145.00
|
127.70
|
127.70
|
129.19
|
69.54
|
1,600
|
|
|
5/24/2019
|
+0.70 / +0.55%
|
127.70
|
127.70
|
127.70
|
127.70
|
127.70
|
69.54
|
300
|
|
|
5/23/2019
|
+1.80 / +1.44%
|
125.20
|
127.00
|
125.10
|
127.00
|
126.70
|
69.16
|
2,500
|
|
|
5/22/2019
|
-0.40 / -0.32%
|
126.50
|
126.50
|
125.20
|
125.20
|
126.18
|
68.18
|
800
|
|
|
5/21/2019
|
-2.40 / -1.88%
|
125.60
|
125.60
|
125.60
|
125.60
|
125.60
|
68.40
|
200
|
|
|
5/20/2019
|
+3.70 / +2.98%
|
125.00
|
128.00
|
125.00
|
128.00
|
127.48
|
69.71
|
2,900
|
|
|
5/17/2019
|
-2.10 / -1.65%
|
124.60
|
125.00
|
123.60
|
125.00
|
124.32
|
68.07
|
2,400
|
|
|
5/16/2019
|
+1.90 / +1.52%
|
127.10
|
127.10
|
127.10
|
127.10
|
127.10
|
69.22
|
0
|
|
|
5/15/2019
|
+0.10 / +0.08%
|
127.00
|
129.00
|
125.10
|
125.20
|
127.13
|
68.18
|
3,800
|
|
|
5/14/2019
|
-0.50 / -0.40%
|
130.90
|
130.90
|
125.10
|
125.10
|
125.75
|
68.13
|
2,500
|
|
|
5/13/2019
|
-4.70 / -3.61%
|
130.00
|
131.50
|
125.60
|
125.60
|
128.24
|
68.40
|
1,600
|
|
|
5/10/2019
|
-3.10 / -2.30%
|
125.10
|
131.90
|
125.10
|
131.90
|
130.30
|
71.83
|
2,700
|
|
|
5/9/2019
|
-4.00 / -2.88%
|
135.00
|
135.00
|
135.00
|
135.00
|
135.00
|
73.52
|
1,000
|
|
|
5/8/2019
|
+3.60 / +2.66%
|
140.20
|
140.20
|
138.50
|
139.00
|
139.25
|
71.38
|
2,100
|
|
|
5/7/2019
|
-4.90 / -3.49%
|
140.00
|
140.00
|
135.40
|
135.40
|
139.52
|
69.53
|
1,900
|
|
|
5/6/2019
|
+2.00 / +1.45%
|
141.50
|
141.90
|
139.90
|
140.30
|
140.49
|
72.04
|
3,200
|
|
|
5/3/2019
|
+2.10 / +1.53%
|
137.00
|
139.20
|
137.00
|
139.10
|
138.35
|
71.43
|
7,100
|
|
|
5/2/2019
|
+4.20 / +3.16%
|
134.00
|
139.80
|
134.00
|
137.00
|
135.58
|
70.35
|
6,900
|
|
|
4/26/2019
|
-2.60 / -1.93%
|
133.30
|
135.00
|
130.00
|
132.00
|
132.75
|
67.78
|
3,700
|
|
|
4/25/2019
|
+9.60 / +7.68%
|
128.00
|
134.60
|
125.00
|
134.60
|
126.38
|
69.12
|
4,500
|
|
|
4/24/2019
|
-3.00 / -2.34%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
64.19
|
9,500
|
|
|
4/23/2019
|
+2.00 / +1.59%
|
126.90
|
128.00
|
126.90
|
128.00
|
127.69
|
65.73
|
2,100
|
|
|
4/22/2019
|
-13.80 / -9.87%
|
118.90
|
134.50
|
118.90
|
126.00
|
127.00
|
64.70
|
2,900
|
|
|
4/19/2019
|
+13.80 / +10.95%
|
139.80
|
139.80
|
139.80
|
139.80
|
139.80
|
71.79
|
100
|
|
|
4/18/2019
|
0.00 / 0.00%
|
126.00
|
126.00
|
126.00
|
126.00
|
126.00
|
64.70
|
100
|
|
|
4/17/2019
|
+4.20 / +3.45%
|
127.90
|
127.90
|
126.00
|
126.00
|
126.06
|
64.70
|
3,100
|
|
|
4/16/2019
|
-1.20 / -0.98%
|
127.90
|
127.90
|
121.80
|
121.80
|
124.85
|
62.54
|
200
|
|
|