|
Closing price on 7/14/2020
|
|
| Open |
120.50 |
| High |
120.50 |
| Low |
120.50 |
| Volume |
100 |
| Split-adjusted Price |
91.43 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2020
|
+1.90 / +1.60%
|
120.50
|
120.50
|
120.50
|
120.50
|
120.50
|
91.43
|
100
|
|
|
7/13/2020
|
0.00 / 0.00%
|
118.70
|
118.70
|
118.60
|
118.60
|
118.64
|
89.99
|
2,500
|
|
|
7/10/2020
|
0.00 / 0.00%
|
118.80
|
118.80
|
118.60
|
118.60
|
118.63
|
89.99
|
2,000
|
|
|
7/9/2020
|
-0.70 / -0.59%
|
119.50
|
119.50
|
118.60
|
118.60
|
119.19
|
89.99
|
2,000
|
|
|
7/8/2020
|
-0.40 / -0.33%
|
119.30
|
119.40
|
119.30
|
119.30
|
119.34
|
90.52
|
800
|
|
|
7/7/2020
|
0.00 / 0.00%
|
119.70
|
119.70
|
119.70
|
119.70
|
119.70
|
90.82
|
0
|
|
|
7/6/2020
|
0.00 / 0.00%
|
119.70
|
119.70
|
119.70
|
119.70
|
119.70
|
90.82
|
0
|
|
|
7/3/2020
|
+1.60 / +1.35%
|
119.70
|
119.70
|
119.70
|
119.70
|
119.70
|
90.82
|
100
|
|
|
7/2/2020
|
0.00 / 0.00%
|
118.10
|
118.10
|
118.10
|
118.10
|
118.10
|
89.61
|
100
|
|
|
7/1/2020
|
0.00 / 0.00%
|
118.10
|
118.10
|
118.10
|
118.10
|
118.10
|
89.61
|
0
|
|
|
6/30/2020
|
-0.90 / -0.76%
|
118.10
|
118.10
|
118.10
|
118.10
|
118.10
|
89.61
|
500
|
|
|
6/29/2020
|
-0.10 / -0.08%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
90.29
|
700
|
|
|
6/26/2020
|
+0.50 / +0.42%
|
119.00
|
119.50
|
119.00
|
119.50
|
119.08
|
90.67
|
600
|
|
|
6/25/2020
|
0.00 / 0.00%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
90.29
|
1,400
|
|
|
6/24/2020
|
+0.50 / +0.42%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
90.29
|
100
|
|
|
6/23/2020
|
+1.10 / +0.94%
|
118.50
|
118.50
|
118.50
|
118.50
|
118.50
|
89.91
|
0
|
|
|
6/22/2020
|
-6.10 / -4.94%
|
119.10
|
119.10
|
117.30
|
117.40
|
118.47
|
89.08
|
1,100
|
|
|
6/19/2020
|
-0.50 / -0.40%
|
123.40
|
123.50
|
123.40
|
123.50
|
123.45
|
93.71
|
200
|
|
|
6/18/2020
|
-1.00 / -0.80%
|
124.00
|
124.00
|
124.00
|
124.00
|
124.00
|
94.09
|
100
|
|
|
6/17/2020
|
+6.40 / +5.40%
|
119.00
|
126.00
|
119.00
|
125.00
|
124.04
|
94.85
|
2,400
|
|
|
6/16/2020
|
+1.30 / +1.11%
|
118.60
|
118.60
|
118.50
|
118.60
|
118.58
|
89.99
|
400
|
|
|
6/15/2020
|
+1.30 / +1.12%
|
117.50
|
117.50
|
117.30
|
117.30
|
117.40
|
89.00
|
200
|
|
|
6/12/2020
|
-3.00 / -2.52%
|
116.00
|
116.10
|
116.00
|
116.00
|
116.05
|
88.02
|
1,100
|
|
|
6/11/2020
|
-1.00 / -0.83%
|
120.00
|
120.00
|
119.00
|
119.00
|
119.65
|
90.29
|
1,100
|
|
|
6/10/2020
|
-1.00 / -0.83%
|
122.00
|
122.00
|
120.00
|
120.00
|
120.99
|
91.05
|
2,800
|
|
|
6/9/2020
|
+0.90 / +0.75%
|
122.00
|
122.00
|
121.00
|
121.00
|
121.29
|
91.81
|
1,400
|
|
|
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
|
|
|