Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/19/2024	-3.20 / -2.89%	108.00	110.10	105.00	107.50	106.60	104.96	215,700
6/18/2024	-0.40 / -0.37%	112.20	116.00	107.50	108.00	110.70	105.45	196,300
6/17/2024	+8.90 / +8.64%	102.00	112.00	100.80	111.90	108.40	109.25	319,600
6/14/2024	0.00 / 0.00%	100.90	106.00	99.00	101.50	103.00	99.10	298,400
6/13/2024	-0.80 / -0.79%	101.90	103.00	100.10	100.90	101.50	98.51	94,100
6/12/2024	+0.50 / +0.49%	100.00	105.00	98.20	101.90	101.70	99.49	171,200
6/11/2024	-6.10 / -5.75%	106.00	106.50	99.70	99.90	101.40	97.54	185,100
6/10/2024	+3.10 / +3.03%	104.10	109.00	103.50	105.30	106.00	102.81	108,200
6/7/2024	+10.30 / +10.91%	94.00	106.10	94.00	104.70	102.20	102.22	218,000
6/6/2024	-3.20 / -3.29%	97.20	97.30	92.10	94.00	94.40	91.78	169,200
6/5/2024	+5.50 / +6.07%	92.00	100.00	91.50	96.10	97.20	93.83	300,700
6/4/2024	+8.40 / +10.18%	85.00	92.50	85.00	90.90	90.60	88.75	264,900
6/3/2024	+4.30 / +5.40%	80.50	84.90	80.50	84.00	82.50	82.01	216,700
5/31/2024	+0.10 / +0.13%	79.40	80.80	79.40	79.50	79.70	77.62	10,000
5/30/2024	0.00 / 0.00%	80.40	80.40	79.00	79.90	79.40	78.01	31,000
5/29/2024	+0.30 / +0.37%	81.00	81.50	79.40	80.40	79.90	78.50	31,300
5/28/2024	+0.70 / +0.86%	81.20	81.80	79.50	81.80	80.10	79.87	69,500
5/27/2024	-3.50 / -4.16%	84.20	85.50	80.40	80.70	81.10	78.79	44,800
5/24/2024	+1.20 / +1.45%	84.50	87.80	82.30	83.80	84.20	81.82	57,200
5/23/2024	+5.70 / +7.24%	78.70	84.50	78.70	84.40	82.60	82.40	111,100
5/22/2024	+0.20 / +0.25%	79.00	79.20	78.20	79.20	78.70	77.33	23,200
5/21/2024	-0.70 / -0.88%	79.70	79.70	78.70	79.00	79.00	77.13	31,200
5/20/2024	-0.70 / -0.87%	80.40	80.60	79.10	79.70	79.70	77.82	23,600
5/17/2024	-0.20 / -0.25%	80.50	82.20	79.50	80.30	80.40	78.40	26,500
5/16/2024	-0.20 / -0.25%	80.00	85.00	80.00	80.00	80.50	78.11	40,600
5/15/2024	+2.20 / +2.78%	80.00	82.00	78.70	81.20	80.20	79.28	37,000
5/14/2024	-1.50 / -1.87%	79.00	79.50	78.50	78.60	79.00	76.74	30,200
5/13/2024	-2.70 / -3.30%	82.30	82.50	78.90	79.00	80.10	77.13	30,100
5/10/2024	-1.50 / -1.81%	83.50	83.50	81.00	81.60	81.70	79.67	32,100
5/9/2024	-1.20 / -1.42%	82.60	84.90	81.00	83.30	83.10	81.33	60,800

<<Previous 30 days Next 30 days>>

FOC News

09/11	FOC: Financial Statement Quarter 3/2020 (holding company)
20/10	FOC: Financial Statement Quarter 3/2020
21/09	FOC: Change in personnel
15/09	FOC: Reviewed financial statement 2020 (holding company)
15/09	FOC: Reviewed financial statement 2020