|
Closing price on 5/8/2020
|
|
| Open |
133.00 |
| High |
133.00 |
| Low |
132.00 |
| Volume |
1,100 |
| Split-adjusted Price |
77.50 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2020
|
-1.00 / -0.75%
|
133.00
|
133.00
|
132.00
|
132.00
|
132.09
|
77.50
|
1,100
|
|
|
5/7/2020
|
0.00 / 0.00%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
78.08
|
0
|
|
|
5/6/2020
|
+8.00 / +6.40%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
78.08
|
100
|
|
|
5/5/2020
|
-5.00 / -3.85%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
73.39
|
100
|
|
|
5/4/2020
|
+0.10 / +0.08%
|
130.00
|
130.00
|
130.00
|
130.00
|
130.00
|
76.32
|
1,000
|
|
|
4/29/2020
|
0.00 / 0.00%
|
129.00
|
130.00
|
129.00
|
130.00
|
129.86
|
76.32
|
700
|
|
|
4/28/2020
|
+4.00 / +3.17%
|
128.00
|
130.00
|
128.00
|
130.00
|
128.60
|
76.32
|
1,500
|
|
|
4/27/2020
|
-0.80 / -0.63%
|
130.00
|
130.00
|
126.00
|
126.00
|
128.38
|
73.97
|
2,900
|
|
|
4/24/2020
|
+2.00 / +1.59%
|
126.00
|
128.00
|
126.00
|
128.00
|
126.78
|
75.15
|
1,800
|
|
|
4/23/2020
|
+2.00 / +1.61%
|
125.00
|
126.00
|
122.00
|
126.00
|
124.24
|
73.97
|
1,700
|
|
|
4/22/2020
|
+5.00 / +4.20%
|
122.00
|
124.00
|
122.00
|
124.00
|
123.45
|
72.80
|
2,000
|
|
|
4/21/2020
|
+1.80 / +1.54%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
69.86
|
0
|
|
|
4/20/2020
|
-3.00 / -2.50%
|
119.90
|
119.90
|
117.20
|
117.20
|
119.00
|
68.81
|
300
|
|
|
4/17/2020
|
-3.20 / -2.66%
|
121.90
|
121.90
|
117.10
|
117.10
|
120.20
|
68.75
|
2,600
|
|
|
4/16/2020
|
-2.80 / -2.27%
|
122.00
|
122.00
|
120.00
|
120.30
|
121.02
|
70.63
|
3,000
|
|
|
4/15/2020
|
+4.10 / +3.45%
|
125.00
|
125.00
|
120.00
|
123.10
|
123.93
|
72.27
|
3,300
|
|
|
4/14/2020
|
-5.00 / -4.03%
|
121.00
|
121.00
|
119.00
|
119.00
|
120.40
|
69.86
|
500
|
|
|
4/13/2020
|
+10.70 / +9.44%
|
116.10
|
125.00
|
116.10
|
124.00
|
119.46
|
72.80
|
500
|
|
|
4/10/2020
|
0.00 / 0.00%
|
113.30
|
113.30
|
113.30
|
113.30
|
113.30
|
66.52
|
0
|
|
|
4/9/2020
|
-0.70 / -0.61%
|
113.30
|
113.30
|
113.30
|
113.30
|
113.30
|
66.52
|
0
|
|
|
4/8/2020
|
-6.00 / -5.00%
|
112.00
|
115.00
|
112.00
|
114.00
|
113.25
|
66.93
|
400
|
|
|
4/7/2020
|
+1.00 / +0.84%
|
118.90
|
120.00
|
118.90
|
120.00
|
119.21
|
70.45
|
700
|
|
|
4/6/2020
|
+9.00 / +8.18%
|
118.00
|
119.00
|
118.00
|
119.00
|
118.73
|
69.86
|
400
|
|
|
4/3/2020
|
0.00 / 0.00%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
64.58
|
0
|
|
|
4/1/2020
|
+5.80 / +5.57%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
64.58
|
100
|
|
|
3/31/2020
|
-0.30 / -0.29%
|
107.00
|
107.00
|
104.20
|
104.20
|
105.25
|
61.17
|
1,200
|
|
|
3/30/2020
|
+0.10 / +0.10%
|
104.20
|
104.50
|
104.20
|
104.50
|
104.40
|
61.35
|
300
|
|
|
3/27/2020
|
-1.40 / -1.32%
|
102.40
|
105.50
|
102.40
|
105.00
|
104.41
|
61.64
|
800
|
|
|
3/26/2020
|
+4.70 / +4.62%
|
102.60
|
106.40
|
102.60
|
106.40
|
104.60
|
62.47
|
500
|
|
|
3/25/2020
|
-3.30 / -3.14%
|
110.00
|
110.00
|
99.70
|
101.70
|
107.34
|
59.71
|
700
|
|
|