|
Closing price on 6/17/2025
|
|
| Open |
65.30 |
| High |
66.00 |
| Low |
65.20 |
| Volume |
11,800 |
| Split-adjusted Price |
65.50 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2025
|
+0.40 / +0.61%
|
65.30
|
66.00
|
65.20
|
65.50
|
65.70
|
65.50
|
11,800
|
|
|
6/16/2025
|
+0.10 / +0.15%
|
65.60
|
65.70
|
64.60
|
65.70
|
65.10
|
65.70
|
57,100
|
|
|
6/13/2025
|
-1.60 / -2.38%
|
67.00
|
67.00
|
65.00
|
65.70
|
65.60
|
65.70
|
42,300
|
|
|
6/12/2025
|
0.00 / 0.00%
|
67.00
|
67.50
|
67.00
|
67.20
|
67.30
|
67.20
|
17,900
|
|
|
6/11/2025
|
+0.40 / +0.60%
|
66.70
|
67.80
|
66.50
|
67.10
|
67.20
|
67.10
|
20,200
|
|
|
6/10/2025
|
0.00 / 0.00%
|
66.40
|
67.00
|
66.10
|
66.40
|
66.70
|
66.40
|
8,600
|
|
|
6/9/2025
|
-1.20 / -1.79%
|
67.00
|
67.00
|
66.00
|
66.00
|
66.40
|
66.00
|
21,700
|
|
|
6/6/2025
|
-0.40 / -0.59%
|
67.40
|
67.80
|
67.00
|
67.00
|
67.20
|
67.00
|
26,400
|
|
|
6/5/2025
|
-1.10 / -1.62%
|
68.10
|
68.10
|
66.10
|
67.00
|
67.40
|
67.00
|
33,300
|
|
|
6/4/2025
|
+0.10 / +0.15%
|
68.00
|
68.70
|
67.80
|
67.80
|
68.10
|
67.80
|
23,200
|
|
|
6/3/2025
|
+1.60 / +2.41%
|
66.80
|
68.00
|
66.80
|
68.00
|
67.70
|
68.00
|
26,200
|
|
|
6/2/2025
|
-1.30 / -1.91%
|
67.60
|
67.60
|
65.50
|
66.80
|
66.40
|
66.80
|
40,300
|
|
|
5/30/2025
|
-0.80 / -1.16%
|
69.00
|
69.00
|
67.70
|
68.00
|
68.10
|
68.00
|
40,000
|
|
|
5/29/2025
|
-0.30 / -0.44%
|
68.90
|
69.10
|
68.50
|
68.60
|
68.80
|
68.60
|
45,500
|
|
|
5/28/2025
|
-0.10 / -0.15%
|
68.90
|
69.30
|
68.50
|
68.60
|
68.90
|
68.60
|
48,900
|
|
|
5/27/2025
|
-2.00 / -2.82%
|
71.50
|
71.50
|
68.00
|
68.90
|
68.70
|
68.90
|
100,800
|
|
|
5/26/2025
|
-4.10 / -5.52%
|
73.50
|
73.50
|
70.20
|
70.20
|
70.90
|
70.20
|
111,700
|
|
|
5/23/2025
|
-2.80 / -3.67%
|
85.50
|
85.50
|
70.20
|
73.50
|
70.90
|
73.50
|
67,400
|
|
|
5/22/2025
|
0.00 / 0.00%
|
86.50
|
86.70
|
85.50
|
85.70
|
70.90
|
75.77
|
182,500
|
|
|
5/21/2025
|
-1.90 / -2.17%
|
87.70
|
87.80
|
85.10
|
85.80
|
70.90
|
75.86
|
127,000
|
|
|
5/20/2025
|
+0.20 / +0.23%
|
88.30
|
89.00
|
87.10
|
87.30
|
70.90
|
77.18
|
110,900
|
|
|
5/19/2025
|
+3.30 / +3.89%
|
85.20
|
88.40
|
84.60
|
88.20
|
70.90
|
77.98
|
178,400
|
|
|
5/16/2025
|
+2.20 / +2.65%
|
83.30
|
85.60
|
83.00
|
85.20
|
70.90
|
75.33
|
140,800
|
|
|
5/15/2025
|
-1.30 / -1.55%
|
84.00
|
84.70
|
82.10
|
82.60
|
70.90
|
73.03
|
58,300
|
|
|
5/14/2025
|
+1.70 / +2.07%
|
83.50
|
84.80
|
83.00
|
83.90
|
70.90
|
74.18
|
143,400
|
|
|
5/13/2025
|
+4.10 / +5.18%
|
80.00
|
83.20
|
80.00
|
83.20
|
70.90
|
73.56
|
139,100
|
|
|
5/12/2025
|
+4.00 / +5.26%
|
80.00
|
80.00
|
78.00
|
80.00
|
70.90
|
70.73
|
117,400
|
|
|
5/9/2025
|
+0.60 / +0.79%
|
76.00
|
77.50
|
75.80
|
76.20
|
70.90
|
67.37
|
19,100
|
|
|
5/8/2025
|
-1.00 / -1.31%
|
76.50
|
76.50
|
75.00
|
75.50
|
70.90
|
66.75
|
27,500
|
|
|
5/7/2025
|
-1.20 / -1.55%
|
77.50
|
77.50
|
76.00
|
76.30
|
70.90
|
67.46
|
26,800
|
|
|