|
Closing price on 6/8/2020
|
|
| Open |
121.00 |
| High |
124.00 |
| Low |
120.00 |
| Volume |
3,000 |
| Split-adjusted Price |
91.13 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2020
|
-4.80 / -3.84%
|
121.00
|
124.00
|
120.00
|
120.10
|
120.61
|
91.13
|
3,000
|
|
|
6/5/2020
|
-2.60 / -2.06%
|
126.50
|
126.50
|
120.60
|
123.40
|
124.86
|
93.63
|
2,500
|
|
|
6/4/2020
|
0.00 / 0.00%
|
126.00
|
126.80
|
126.00
|
126.00
|
126.17
|
95.60
|
3,200
|
|
|
6/3/2020
|
0.00 / 0.00%
|
128.50
|
128.50
|
126.00
|
126.00
|
126.76
|
95.60
|
800
|
|
|
6/2/2020
|
0.00 / 0.00%
|
126.00
|
132.00
|
126.00
|
126.00
|
128.42
|
95.60
|
3,000
|
|
|
6/1/2020
|
+2.20 / +1.78%
|
123.00
|
126.00
|
123.00
|
126.00
|
125.21
|
95.60
|
1,400
|
|
|
5/29/2020
|
-21.30 / -14.10%
|
116.00
|
129.80
|
115.80
|
129.80
|
123.76
|
98.49
|
3,000
|
|
|
5/28/2020
|
+0.10 / +0.07%
|
154.50
|
154.50
|
151.00
|
151.10
|
151.63
|
88.71
|
1,700
|
|
|
5/27/2020
|
-7.00 / -4.43%
|
153.00
|
158.20
|
150.50
|
151.00
|
153.12
|
88.65
|
3,000
|
|
|
5/26/2020
|
+3.00 / +1.94%
|
159.90
|
159.90
|
155.00
|
158.00
|
158.15
|
92.76
|
2,000
|
|
|
5/25/2020
|
+17.50 / +12.73%
|
141.50
|
155.00
|
141.50
|
155.00
|
150.83
|
91.00
|
7,400
|
|
|
5/22/2020
|
+11.00 / +8.46%
|
134.00
|
144.00
|
132.20
|
141.00
|
137.48
|
82.78
|
4,300
|
|
|
5/21/2020
|
+1.00 / +0.78%
|
132.00
|
132.00
|
130.00
|
130.00
|
131.67
|
76.32
|
1,200
|
|
|
5/20/2020
|
0.00 / 0.00%
|
129.00
|
129.00
|
129.00
|
129.00
|
129.00
|
75.73
|
200
|
|
|
5/19/2020
|
-1.00 / -0.77%
|
129.00
|
129.00
|
128.00
|
129.00
|
128.86
|
75.73
|
700
|
|
|
5/18/2020
|
+2.00 / +1.56%
|
129.00
|
130.00
|
128.00
|
130.00
|
129.06
|
76.32
|
1,800
|
|
|
5/15/2020
|
+3.00 / +2.40%
|
128.00
|
128.00
|
128.00
|
128.00
|
128.00
|
75.15
|
400
|
|
|
5/14/2020
|
-0.20 / -0.16%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
73.39
|
700
|
|
|
5/13/2020
|
+0.20 / +0.16%
|
125.20
|
125.20
|
125.20
|
125.20
|
125.20
|
73.50
|
0
|
|
|
5/12/2020
|
-7.10 / -5.37%
|
125.50
|
125.50
|
125.00
|
125.00
|
125.17
|
73.39
|
300
|
|
|
5/11/2020
|
0.00 / 0.00%
|
132.10
|
132.10
|
132.10
|
132.10
|
132.10
|
77.55
|
0
|
|
|
5/8/2020
|
-1.00 / -0.75%
|
133.00
|
133.00
|
132.00
|
132.00
|
132.09
|
77.50
|
1,100
|
|
|
5/7/2020
|
0.00 / 0.00%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
78.08
|
0
|
|
|
5/6/2020
|
+8.00 / +6.40%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
78.08
|
100
|
|
|
5/5/2020
|
-5.00 / -3.85%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
73.39
|
100
|
|
|
5/4/2020
|
+0.10 / +0.08%
|
130.00
|
130.00
|
130.00
|
130.00
|
130.00
|
76.32
|
1,000
|
|
|
4/29/2020
|
0.00 / 0.00%
|
129.00
|
130.00
|
129.00
|
130.00
|
129.86
|
76.32
|
700
|
|
|
4/28/2020
|
+4.00 / +3.17%
|
128.00
|
130.00
|
128.00
|
130.00
|
128.60
|
76.32
|
1,500
|
|
|
4/27/2020
|
-0.80 / -0.63%
|
130.00
|
130.00
|
126.00
|
126.00
|
128.38
|
73.97
|
2,900
|
|
|
4/24/2020
|
+2.00 / +1.59%
|
126.00
|
128.00
|
126.00
|
128.00
|
126.78
|
75.15
|
1,800
|
|
|