|
Closing price on 5/31/2022
|
|
| Open |
138.30 |
| High |
138.40 |
| Low |
136.90 |
| Volume |
2,200 |
| Split-adjusted Price |
118.93 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-1.30 / -0.94%
|
138.30
|
138.40
|
136.90
|
137.00
|
138.10
|
118.93
|
2,200
|
|
|
5/30/2022
|
-0.20 / -0.14%
|
139.00
|
139.00
|
137.80
|
137.80
|
138.30
|
119.62
|
1,200
|
|
|
5/27/2022
|
+1.10 / +0.80%
|
137.90
|
138.70
|
137.00
|
138.00
|
138.00
|
119.80
|
14,200
|
|
|
5/26/2022
|
+3.40 / +2.56%
|
136.90
|
137.30
|
136.00
|
136.10
|
136.90
|
118.15
|
9,700
|
|
|
5/25/2022
|
+2.80 / +2.14%
|
132.00
|
133.50
|
132.00
|
133.50
|
132.70
|
115.89
|
600
|
|
|
5/24/2022
|
-6.40 / -4.66%
|
130.70
|
131.00
|
130.50
|
130.90
|
130.70
|
113.63
|
600
|
|
|
5/23/2022
|
+0.30 / +0.22%
|
138.00
|
138.00
|
136.00
|
136.20
|
137.30
|
118.23
|
3,700
|
|
|
5/20/2022
|
+8.30 / +6.40%
|
132.00
|
138.00
|
132.00
|
138.00
|
135.90
|
119.80
|
6,600
|
|
|
5/19/2022
|
+0.10 / +0.08%
|
129.60
|
129.70
|
129.60
|
129.70
|
129.70
|
112.59
|
600
|
|
|
5/18/2022
|
0.00 / 0.00%
|
129.90
|
130.00
|
129.30
|
129.40
|
129.60
|
112.33
|
2,100
|
|
|
5/17/2022
|
-0.40 / -0.31%
|
129.70
|
130.00
|
129.30
|
129.30
|
129.40
|
112.24
|
3,600
|
|
|
5/16/2022
|
-0.30 / -0.23%
|
130.00
|
130.00
|
129.30
|
129.30
|
129.70
|
112.24
|
3,300
|
|
|
5/13/2022
|
-1.70 / -1.29%
|
130.00
|
131.70
|
129.00
|
130.00
|
129.60
|
112.85
|
800
|
|
|
5/12/2022
|
-0.10 / -0.08%
|
131.70
|
131.70
|
131.70
|
131.70
|
131.70
|
114.33
|
100
|
|
|
5/11/2022
|
+6.30 / +5.03%
|
133.00
|
133.00
|
131.60
|
131.60
|
131.80
|
114.24
|
1,600
|
|
|
5/10/2022
|
-2.90 / -2.18%
|
122.00
|
131.00
|
122.00
|
130.00
|
125.30
|
112.85
|
7,300
|
|
|
5/9/2022
|
-5.60 / -4.07%
|
133.10
|
133.30
|
132.00
|
132.00
|
132.90
|
114.59
|
1,300
|
|
|
5/6/2022
|
0.00 / 0.00%
|
137.60
|
137.60
|
137.60
|
137.60
|
137.60
|
119.45
|
1,000
|
|
|
5/5/2022
|
0.00 / 0.00%
|
137.50
|
137.60
|
137.50
|
137.60
|
137.60
|
119.45
|
200
|
|
|
5/4/2022
|
+0.10 / +0.07%
|
139.90
|
139.90
|
137.30
|
137.30
|
137.60
|
119.19
|
7,200
|
|
|
4/29/2022
|
+2.00 / +1.49%
|
135.40
|
138.50
|
135.20
|
136.00
|
137.20
|
118.06
|
2,900
|
|
|
4/28/2022
|
-1.50 / -1.10%
|
120.10
|
135.40
|
120.10
|
135.30
|
134.00
|
117.45
|
1,200
|
|
|
4/27/2022
|
+12.60 / +9.97%
|
130.00
|
139.00
|
130.00
|
139.00
|
136.80
|
120.67
|
400
|
|
|
4/26/2022
|
-1.50 / -1.10%
|
117.10
|
135.00
|
117.10
|
135.00
|
126.40
|
117.19
|
2,400
|
|
|
4/25/2022
|
-0.80 / -0.58%
|
136.50
|
136.50
|
136.50
|
136.50
|
136.50
|
118.50
|
400
|
|
|
4/22/2022
|
-1.70 / -1.23%
|
138.20
|
138.20
|
136.50
|
136.50
|
137.30
|
118.50
|
700
|
|
|
4/21/2022
|
-1.00 / -0.72%
|
138.50
|
138.90
|
138.00
|
138.00
|
138.20
|
119.80
|
1,800
|
|
|
4/20/2022
|
-0.10 / -0.07%
|
139.00
|
139.10
|
139.00
|
139.00
|
139.00
|
120.67
|
1,700
|
|
|
4/19/2022
|
+1.90 / +1.39%
|
137.20
|
140.90
|
137.20
|
139.00
|
139.10
|
120.67
|
1,900
|
|
|
4/18/2022
|
-1.50 / -1.08%
|
137.00
|
137.20
|
136.90
|
137.20
|
137.10
|
119.10
|
2,100
|
|
|