|
Closing price on 6/20/2019
|
|
| Open |
130.00 |
| High |
147.80 |
| Low |
128.30 |
| Volume |
500 |
| Split-adjusted Price |
69.87 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2019
|
-1.70 / -1.31%
|
130.00
|
147.80
|
128.30
|
128.30
|
133.22
|
69.87
|
500
|
|
|
6/19/2019
|
+1.90 / +1.48%
|
130.00
|
130.00
|
128.30
|
130.00
|
129.34
|
70.80
|
500
|
|
|
6/18/2019
|
+0.10 / +0.08%
|
144.00
|
144.00
|
128.10
|
128.10
|
132.55
|
69.76
|
400
|
|
|
6/17/2019
|
-2.00 / -1.54%
|
128.20
|
128.20
|
128.00
|
128.00
|
128.18
|
69.71
|
1,000
|
|
|
6/14/2019
|
0.00 / 0.00%
|
130.00
|
130.00
|
130.00
|
130.00
|
130.00
|
70.80
|
0
|
|
|
6/13/2019
|
0.00 / 0.00%
|
130.00
|
130.00
|
130.00
|
130.00
|
130.00
|
70.80
|
500
|
|
|
6/12/2019
|
0.00 / 0.00%
|
139.90
|
139.90
|
130.00
|
130.00
|
130.66
|
70.80
|
1,500
|
|
|
6/11/2019
|
0.00 / 0.00%
|
138.90
|
138.90
|
130.00
|
130.00
|
131.27
|
70.80
|
700
|
|
|
6/10/2019
|
-0.20 / -0.15%
|
130.00
|
130.00
|
130.00
|
130.00
|
130.00
|
70.80
|
1,100
|
|
|
6/7/2019
|
+2.20 / +1.72%
|
130.20
|
130.20
|
130.20
|
130.20
|
130.20
|
70.91
|
0
|
|
|
6/6/2019
|
0.00 / 0.00%
|
128.00
|
145.00
|
128.00
|
128.00
|
130.21
|
69.71
|
2,600
|
|
|
6/5/2019
|
-15.50 / -10.80%
|
122.00
|
128.00
|
122.00
|
128.00
|
126.50
|
69.71
|
400
|
|
|
6/4/2019
|
+15.50 / +12.11%
|
143.50
|
143.50
|
143.50
|
143.50
|
143.50
|
78.15
|
100
|
|
|
6/3/2019
|
-0.60 / -0.47%
|
130.50
|
130.50
|
128.00
|
128.00
|
128.21
|
69.71
|
3,600
|
|
|
5/31/2019
|
-1.90 / -1.46%
|
144.00
|
144.00
|
128.00
|
128.00
|
128.58
|
69.71
|
3,100
|
|
|
5/30/2019
|
+1.10 / +0.85%
|
128.50
|
130.00
|
128.50
|
129.90
|
129.62
|
70.74
|
2,600
|
|
|
5/29/2019
|
-0.10 / -0.08%
|
128.80
|
128.80
|
128.80
|
128.80
|
128.80
|
70.14
|
0
|
|
|
5/28/2019
|
+1.20 / +0.94%
|
127.70
|
128.90
|
127.70
|
128.90
|
128.81
|
70.20
|
7,000
|
|
|
5/27/2019
|
0.00 / 0.00%
|
145.00
|
145.00
|
127.70
|
127.70
|
129.19
|
69.54
|
1,600
|
|
|
5/24/2019
|
+0.70 / +0.55%
|
127.70
|
127.70
|
127.70
|
127.70
|
127.70
|
69.54
|
300
|
|
|
5/23/2019
|
+1.80 / +1.44%
|
125.20
|
127.00
|
125.10
|
127.00
|
126.70
|
69.16
|
2,500
|
|
|
5/22/2019
|
-0.40 / -0.32%
|
126.50
|
126.50
|
125.20
|
125.20
|
126.18
|
68.18
|
800
|
|
|
5/21/2019
|
-2.40 / -1.88%
|
125.60
|
125.60
|
125.60
|
125.60
|
125.60
|
68.40
|
200
|
|
|
5/20/2019
|
+3.70 / +2.98%
|
125.00
|
128.00
|
125.00
|
128.00
|
127.48
|
69.71
|
2,900
|
|
|
5/17/2019
|
-2.10 / -1.65%
|
124.60
|
125.00
|
123.60
|
125.00
|
124.32
|
68.07
|
2,400
|
|
|
5/16/2019
|
+1.90 / +1.52%
|
127.10
|
127.10
|
127.10
|
127.10
|
127.10
|
69.22
|
0
|
|
|
5/15/2019
|
+0.10 / +0.08%
|
127.00
|
129.00
|
125.10
|
125.20
|
127.13
|
68.18
|
3,800
|
|
|
5/14/2019
|
-0.50 / -0.40%
|
130.90
|
130.90
|
125.10
|
125.10
|
125.75
|
68.13
|
2,500
|
|
|
5/13/2019
|
-4.70 / -3.61%
|
130.00
|
131.50
|
125.60
|
125.60
|
128.24
|
68.40
|
1,600
|
|
|
5/10/2019
|
-3.10 / -2.30%
|
125.10
|
131.90
|
125.10
|
131.90
|
130.30
|
71.83
|
2,700
|
|
|