|
Closing price on 6/21/2022
|
|
| Open |
120.00 |
| High |
121.30 |
| Low |
119.00 |
| Volume |
8,100 |
| Split-adjusted Price |
109.72 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
-1.00 / -0.83%
|
120.00
|
121.30
|
119.00
|
119.00
|
119.90
|
109.72
|
8,100
|
|
|
6/20/2022
|
-0.10 / -0.08%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
110.65
|
2,000
|
|
|
6/17/2022
|
-1.00 / -0.82%
|
121.00
|
121.00
|
120.00
|
120.50
|
120.10
|
111.11
|
5,400
|
|
|
6/16/2022
|
0.00 / 0.00%
|
121.50
|
121.50
|
121.50
|
121.50
|
121.50
|
112.03
|
300
|
|
|
6/15/2022
|
0.00 / 0.00%
|
121.50
|
122.00
|
121.50
|
121.50
|
121.50
|
112.03
|
6,600
|
|
|
6/14/2022
|
-2.80 / -2.25%
|
120.50
|
122.00
|
120.00
|
121.80
|
121.50
|
112.31
|
6,500
|
|
|
6/13/2022
|
-4.80 / -3.75%
|
125.00
|
127.00
|
122.90
|
123.10
|
124.60
|
113.51
|
4,100
|
|
|
6/10/2022
|
-0.70 / -0.54%
|
128.70
|
128.70
|
126.00
|
128.00
|
127.90
|
118.02
|
11,400
|
|
|
6/9/2022
|
-3.90 / -2.81%
|
138.50
|
138.50
|
134.80
|
134.80
|
136.70
|
117.02
|
32,900
|
|
|
6/8/2022
|
-1.10 / -0.80%
|
138.30
|
139.30
|
137.20
|
137.20
|
138.70
|
119.10
|
37,500
|
|
|
6/7/2022
|
0.00 / 0.00%
|
138.30
|
140.00
|
137.00
|
138.30
|
138.30
|
120.06
|
6,800
|
|
|
6/6/2022
|
+0.90 / +0.65%
|
138.00
|
140.50
|
137.50
|
138.70
|
138.30
|
120.40
|
29,700
|
|
|
6/3/2022
|
-0.60 / -0.43%
|
138.00
|
138.00
|
137.50
|
137.50
|
137.80
|
119.36
|
1,800
|
|
|
6/2/2022
|
+0.10 / +0.07%
|
138.10
|
138.10
|
138.00
|
138.10
|
138.10
|
119.88
|
1,900
|
|
|
6/1/2022
|
-0.10 / -0.07%
|
138.30
|
138.30
|
138.00
|
138.00
|
138.00
|
119.80
|
8,100
|
|
|
5/31/2022
|
-1.30 / -0.94%
|
138.30
|
138.40
|
136.90
|
137.00
|
138.10
|
118.93
|
2,200
|
|
|
5/30/2022
|
-0.20 / -0.14%
|
139.00
|
139.00
|
137.80
|
137.80
|
138.30
|
119.62
|
1,200
|
|
|
5/27/2022
|
+1.10 / +0.80%
|
137.90
|
138.70
|
137.00
|
138.00
|
138.00
|
119.80
|
14,200
|
|
|
5/26/2022
|
+3.40 / +2.56%
|
136.90
|
137.30
|
136.00
|
136.10
|
136.90
|
118.15
|
9,700
|
|
|
5/25/2022
|
+2.80 / +2.14%
|
132.00
|
133.50
|
132.00
|
133.50
|
132.70
|
115.89
|
600
|
|
|
5/24/2022
|
-6.40 / -4.66%
|
130.70
|
131.00
|
130.50
|
130.90
|
130.70
|
113.63
|
600
|
|
|
5/23/2022
|
+0.30 / +0.22%
|
138.00
|
138.00
|
136.00
|
136.20
|
137.30
|
118.23
|
3,700
|
|
|
5/20/2022
|
+8.30 / +6.40%
|
132.00
|
138.00
|
132.00
|
138.00
|
135.90
|
119.80
|
6,600
|
|
|
5/19/2022
|
+0.10 / +0.08%
|
129.60
|
129.70
|
129.60
|
129.70
|
129.70
|
112.59
|
600
|
|
|
5/18/2022
|
0.00 / 0.00%
|
129.90
|
130.00
|
129.30
|
129.40
|
129.60
|
112.33
|
2,100
|
|
|
5/17/2022
|
-0.40 / -0.31%
|
129.70
|
130.00
|
129.30
|
129.30
|
129.40
|
112.24
|
3,600
|
|
|
5/16/2022
|
-0.30 / -0.23%
|
130.00
|
130.00
|
129.30
|
129.30
|
129.70
|
112.24
|
3,300
|
|
|
5/13/2022
|
-1.70 / -1.29%
|
130.00
|
131.70
|
129.00
|
130.00
|
129.60
|
112.85
|
800
|
|
|
5/12/2022
|
-0.10 / -0.08%
|
131.70
|
131.70
|
131.70
|
131.70
|
131.70
|
114.33
|
100
|
|
|
5/11/2022
|
+6.30 / +5.03%
|
133.00
|
133.00
|
131.60
|
131.60
|
131.80
|
114.24
|
1,600
|
|
|