Closing price on 6/9/2021
|
|
Open |
107.50 |
High |
108.00 |
Low |
107.50 |
Volume |
5,000 |
Split-adjusted Price |
93.41 |
|
|
FOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2021
|
0.00 / 0.00%
|
107.50
|
108.00
|
107.50
|
107.60
|
107.60
|
93.41
|
5,000
|
|
6/8/2021
|
-0.10 / -0.09%
|
107.60
|
107.80
|
107.50
|
107.70
|
107.60
|
93.49
|
6,700
|
|
6/7/2021
|
-0.60 / -0.55%
|
108.20
|
109.00
|
107.50
|
107.60
|
107.81
|
93.41
|
8,100
|
|
6/4/2021
|
+0.80 / +0.74%
|
108.30
|
109.00
|
108.00
|
108.90
|
108.20
|
94.54
|
6,400
|
|
6/3/2021
|
+1.10 / +1.02%
|
108.00
|
109.00
|
107.90
|
109.00
|
108.10
|
94.62
|
10,000
|
|
6/2/2021
|
+0.40 / +0.37%
|
108.00
|
108.60
|
107.40
|
108.20
|
107.90
|
93.93
|
4,200
|
|
6/1/2021
|
-0.10 / -0.09%
|
107.80
|
108.10
|
107.00
|
108.00
|
107.80
|
93.75
|
5,200
|
|
5/31/2021
|
-2.00 / -1.83%
|
109.00
|
110.00
|
107.00
|
107.00
|
108.10
|
92.89
|
10,700
|
|
5/28/2021
|
-0.40 / -0.37%
|
109.30
|
109.50
|
108.60
|
109.00
|
109.00
|
94.62
|
8,000
|
|
5/27/2021
|
-0.40 / -0.37%
|
109.60
|
110.00
|
109.10
|
109.10
|
109.40
|
94.71
|
6,800
|
|
5/26/2021
|
-1.00 / -0.90%
|
110.00
|
110.00
|
109.00
|
110.00
|
109.50
|
95.49
|
8,800
|
|
5/25/2021
|
-1.30 / -1.17%
|
111.20
|
112.00
|
110.00
|
110.00
|
111.00
|
95.49
|
3,300
|
|
5/24/2021
|
-0.80 / -0.73%
|
112.00
|
112.00
|
109.00
|
109.00
|
111.30
|
94.62
|
5,900
|
|
5/21/2021
|
-2.20 / -1.98%
|
110.00
|
110.00
|
109.00
|
109.00
|
109.80
|
94.62
|
1,600
|
|
5/20/2021
|
-1.00 / -0.91%
|
110.00
|
120.00
|
108.80
|
109.00
|
111.20
|
94.62
|
11,000
|
|
5/19/2021
|
-0.70 / -0.63%
|
110.50
|
111.00
|
108.10
|
110.00
|
110.04
|
95.49
|
10,000
|
|
5/18/2021
|
-0.80 / -0.72%
|
111.00
|
111.00
|
110.50
|
110.50
|
110.68
|
95.92
|
3,100
|
|
5/17/2021
|
-0.60 / -0.54%
|
111.00
|
113.00
|
110.50
|
110.50
|
111.30
|
95.92
|
7,200
|
|
5/14/2021
|
-0.40 / -0.36%
|
111.30
|
111.30
|
111.00
|
111.00
|
111.06
|
96.36
|
6,000
|
|
5/13/2021
|
+0.10 / +0.09%
|
114.00
|
114.00
|
111.00
|
111.80
|
111.44
|
97.05
|
5,300
|
|
5/12/2021
|
+3.50 / +3.17%
|
115.00
|
116.00
|
110.90
|
114.00
|
111.68
|
98.96
|
5,100
|
|
5/11/2021
|
-0.70 / -0.63%
|
111.00
|
111.00
|
110.00
|
110.10
|
110.46
|
95.58
|
10,600
|
|
5/10/2021
|
-0.50 / -0.45%
|
111.10
|
111.10
|
110.50
|
110.60
|
110.83
|
96.01
|
6,000
|
|
5/7/2021
|
+0.70 / +0.63%
|
110.60
|
113.20
|
110.50
|
111.60
|
111.13
|
96.88
|
10,300
|
|
5/6/2021
|
-1.10 / -0.98%
|
110.70
|
111.00
|
110.60
|
110.70
|
110.87
|
96.10
|
6,300
|
|
5/5/2021
|
+2.20 / +2.00%
|
110.60
|
112.20
|
110.60
|
112.20
|
111.85
|
97.40
|
7,700
|
|
5/4/2021
|
-0.50 / -0.45%
|
110.40
|
110.60
|
109.00
|
110.10
|
110.03
|
95.58
|
11,500
|
|
4/29/2021
|
-0.60 / -0.54%
|
111.70
|
111.70
|
110.00
|
110.40
|
110.62
|
95.84
|
9,000
|
|
4/28/2021
|
+0.50 / +0.45%
|
116.50
|
116.50
|
110.00
|
111.00
|
111.03
|
96.36
|
7,000
|
|
4/27/2021
|
-1.30 / -1.17%
|
111.60
|
111.80
|
109.00
|
110.00
|
110.54
|
95.49
|
6,100
|
|
|