Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2023	+1.30 / +1.56%	83.20	84.50	83.20	84.50	84.00	82.50	1,500
6/26/2023	-0.50 / -0.60%	83.20	83.20	83.10	83.20	83.20	81.23	700
6/23/2023	+0.90 / +1.08%	83.40	84.50	83.20	84.50	83.70	82.50	1,700
6/22/2023	+1.10 / +1.33%	83.00	84.00	83.00	84.00	83.60	82.01	2,900
6/21/2023	+0.20 / +0.24%	82.80	83.00	82.80	83.00	82.90	81.04	1,300
6/20/2023	+0.30 / +0.36%	82.70	83.00	82.70	83.00	82.80	81.04	4,100
6/19/2023	-1.20 / -1.43%	83.00	83.50	82.20	82.50	82.70	80.55	7,600
6/16/2023	-0.20 / -0.24%	83.80	84.00	83.00	83.60	83.70	81.62	8,000
6/15/2023	0.00 / 0.00%	83.70	83.80	83.70	83.80	83.80	81.82	500
6/14/2023	-0.10 / -0.12%	84.00	84.00	83.70	83.70	83.80	81.72	2,400
6/13/2023	-0.70 / -0.83%	84.00	84.00	83.60	83.60	83.80	81.62	3,300
6/12/2023	-0.20 / -0.24%	84.50	84.50	84.20	84.30	84.30	82.31	4,300
6/9/2023	+0.10 / +0.12%	84.50	84.60	84.50	84.60	84.50	82.60	900
6/8/2023	-1.30 / -1.53%	85.00	85.00	83.60	83.60	84.50	81.62	8,000
6/7/2023	0.00 / 0.00%	89.30	91.50	89.10	89.20	89.90	82.25	11,500
6/6/2023	-0.30 / -0.34%	89.50	89.50	89.00	89.20	89.20	82.25	16,100
6/5/2023	+3.10 / +3.59%	89.00	90.00	88.90	89.50	89.50	82.52	14,300
6/2/2023	+1.80 / +2.11%	85.50	87.00	85.50	87.00	86.40	80.22	74,600
6/1/2023	0.00 / 0.00%	85.10	85.50	85.00	85.00	85.20	78.37	3,100
5/31/2023	+0.90 / +1.06%	85.00	86.30	84.60	85.50	85.00	78.84	18,600
5/30/2023	+0.80 / +0.95%	84.90	84.90	84.50	84.70	84.60	78.10	6,400
5/29/2023	+1.00 / +1.21%	82.80	84.90	82.80	83.80	83.90	77.27	13,900
5/26/2023	+0.40 / +0.49%	82.00	83.00	82.00	82.80	82.80	76.35	2,100
5/25/2023	+1.20 / +1.48%	82.50	82.80	82.20	82.20	82.40	75.79	4,300
5/24/2023	+1.40 / +1.76%	81.00	81.00	81.00	81.00	81.00	74.69	600
5/23/2023	-0.80 / -1.00%	79.70	79.70	79.60	79.60	79.60	73.40	1,700
5/22/2023	+1.80 / +2.27%	79.30	82.00	79.30	81.00	80.40	74.69	5,600
5/19/2023	0.00 / 0.00%	79.20	79.20	79.20	79.20	79.20	73.03	100
5/18/2023	+0.60 / +0.76%	79.00	80.00	79.00	80.00	79.20	73.76	3,200
5/17/2023	-1.50 / -1.86%	80.50	80.50	79.00	79.00	79.40	72.84	2,700

<<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