|
Closing price on 6/13/2024
|
|
| Open |
101.90 |
| High |
103.00 |
| Low |
100.10 |
| Volume |
94,100 |
| Split-adjusted Price |
87.10 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2024
|
-0.80 / -0.79%
|
101.90
|
103.00
|
100.10
|
100.90
|
101.50
|
87.10
|
94,100
|
|
|
6/12/2024
|
+0.50 / +0.49%
|
100.00
|
105.00
|
98.20
|
101.90
|
101.70
|
87.96
|
171,200
|
|
|
6/11/2024
|
-6.10 / -5.75%
|
106.00
|
106.50
|
99.70
|
99.90
|
101.40
|
86.24
|
185,100
|
|
|
6/10/2024
|
+3.10 / +3.03%
|
104.10
|
109.00
|
103.50
|
105.30
|
106.00
|
90.90
|
108,200
|
|
|
6/7/2024
|
+10.30 / +10.91%
|
94.00
|
106.10
|
94.00
|
104.70
|
102.20
|
90.38
|
218,000
|
|
|
6/6/2024
|
-3.20 / -3.29%
|
97.20
|
97.30
|
92.10
|
94.00
|
94.40
|
81.14
|
169,200
|
|
|
6/5/2024
|
+5.50 / +6.07%
|
92.00
|
100.00
|
91.50
|
96.10
|
97.20
|
82.96
|
300,700
|
|
|
6/4/2024
|
+8.40 / +10.18%
|
85.00
|
92.50
|
85.00
|
90.90
|
90.60
|
78.47
|
264,900
|
|
|
6/3/2024
|
+4.30 / +5.40%
|
80.50
|
84.90
|
80.50
|
84.00
|
82.50
|
72.51
|
216,700
|
|
|
5/31/2024
|
+0.10 / +0.13%
|
79.40
|
80.80
|
79.40
|
79.50
|
79.70
|
68.63
|
10,000
|
|
|
5/30/2024
|
0.00 / 0.00%
|
80.40
|
80.40
|
79.00
|
79.90
|
79.40
|
68.97
|
31,000
|
|
|
5/29/2024
|
+0.30 / +0.37%
|
81.00
|
81.50
|
79.40
|
80.40
|
79.90
|
69.40
|
31,300
|
|
|
5/28/2024
|
+0.70 / +0.86%
|
81.20
|
81.80
|
79.50
|
81.80
|
80.10
|
70.61
|
69,500
|
|
|
5/27/2024
|
-3.50 / -4.16%
|
84.20
|
85.50
|
80.40
|
80.70
|
81.10
|
69.66
|
44,800
|
|
|
5/24/2024
|
+1.20 / +1.45%
|
84.50
|
87.80
|
82.30
|
83.80
|
84.20
|
72.34
|
57,200
|
|
|
5/23/2024
|
+5.70 / +7.24%
|
78.70
|
84.50
|
78.70
|
84.40
|
82.60
|
72.86
|
111,100
|
|
|
5/22/2024
|
+0.20 / +0.25%
|
79.00
|
79.20
|
78.20
|
79.20
|
78.70
|
68.37
|
23,200
|
|
|
5/21/2024
|
-0.70 / -0.88%
|
79.70
|
79.70
|
78.70
|
79.00
|
79.00
|
68.19
|
31,200
|
|
|
5/20/2024
|
-0.70 / -0.87%
|
80.40
|
80.60
|
79.10
|
79.70
|
79.70
|
68.80
|
23,600
|
|
|
5/17/2024
|
-0.20 / -0.25%
|
80.50
|
82.20
|
79.50
|
80.30
|
80.40
|
69.32
|
26,500
|
|
|
5/16/2024
|
-0.20 / -0.25%
|
80.00
|
85.00
|
80.00
|
80.00
|
80.50
|
69.06
|
40,600
|
|
|
5/15/2024
|
+2.20 / +2.78%
|
80.00
|
82.00
|
78.70
|
81.20
|
80.20
|
70.09
|
37,000
|
|
|
5/14/2024
|
-1.50 / -1.87%
|
79.00
|
79.50
|
78.50
|
78.60
|
79.00
|
67.85
|
30,200
|
|
|
5/13/2024
|
-2.70 / -3.30%
|
82.30
|
82.50
|
78.90
|
79.00
|
80.10
|
68.19
|
30,100
|
|
|
5/10/2024
|
-1.50 / -1.81%
|
83.50
|
83.50
|
81.00
|
81.60
|
81.70
|
70.44
|
32,100
|
|
|
5/9/2024
|
-1.20 / -1.42%
|
82.60
|
84.90
|
81.00
|
83.30
|
83.10
|
71.91
|
60,800
|
|
|
5/8/2024
|
-3.80 / -4.40%
|
85.30
|
85.90
|
82.50
|
82.60
|
84.50
|
71.30
|
30,600
|
|
|
5/7/2024
|
0.00 / 0.00%
|
87.00
|
87.00
|
85.10
|
86.40
|
86.40
|
74.58
|
68,900
|
|
|
5/6/2024
|
+3.70 / +4.48%
|
84.60
|
87.00
|
84.40
|
86.30
|
86.40
|
74.50
|
78,100
|
|
|
5/3/2024
|
+5.70 / +7.36%
|
79.00
|
85.00
|
78.90
|
83.10
|
82.60
|
71.73
|
48,300
|
|
|