|
Closing price on 7/18/2022
|
|
| Open |
119.90 |
| High |
120.00 |
| Low |
118.60 |
| Volume |
3,200 |
| Split-adjusted Price |
109.72 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
0.00 / 0.00%
|
119.90
|
120.00
|
118.60
|
119.00
|
119.60
|
109.72
|
3,200
|
|
|
7/15/2022
|
0.00 / 0.00%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
109.72
|
400
|
|
|
7/14/2022
|
+1.90 / +1.62%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
109.72
|
100
|
|
|
7/13/2022
|
+2.40 / +2.09%
|
117.00
|
117.10
|
117.00
|
117.10
|
117.10
|
107.97
|
800
|
|
|
7/12/2022
|
-6.50 / -5.34%
|
114.10
|
115.20
|
114.10
|
115.20
|
114.70
|
106.22
|
200
|
|
|
7/11/2022
|
-0.10 / -0.08%
|
119.90
|
122.00
|
119.90
|
122.00
|
121.70
|
112.49
|
600
|
|
|
7/8/2022
|
+3.00 / +2.52%
|
122.00
|
122.50
|
122.00
|
122.00
|
122.10
|
112.49
|
8,300
|
|
|
7/7/2022
|
-1.00 / -0.82%
|
106.80
|
121.50
|
106.80
|
121.00
|
119.00
|
111.57
|
4,100
|
|
|
7/6/2022
|
+1.00 / +0.82%
|
103.80
|
123.00
|
103.80
|
123.00
|
122.00
|
113.41
|
2,500
|
|
|
7/5/2022
|
-0.10 / -0.08%
|
122.00
|
122.10
|
122.00
|
122.00
|
122.00
|
112.49
|
5,200
|
|
|
7/4/2022
|
+0.10 / +0.08%
|
122.50
|
122.50
|
122.00
|
122.10
|
122.10
|
112.58
|
1,900
|
|
|
7/1/2022
|
-1.10 / -0.89%
|
122.00
|
122.00
|
122.00
|
122.00
|
122.00
|
112.49
|
1,600
|
|
|
6/30/2022
|
0.00 / 0.00%
|
123.10
|
123.10
|
123.10
|
123.10
|
123.10
|
113.51
|
0
|
|
|
6/29/2022
|
+1.20 / +0.98%
|
122.40
|
123.10
|
122.40
|
123.10
|
123.10
|
113.51
|
1,800
|
|
|
6/28/2022
|
0.00 / 0.00%
|
121.90
|
121.90
|
121.90
|
121.90
|
121.90
|
112.40
|
0
|
|
|
6/27/2022
|
+0.60 / +0.49%
|
121.50
|
122.10
|
121.50
|
122.10
|
121.90
|
112.58
|
1,100
|
|
|
6/24/2022
|
-1.40 / -1.16%
|
120.40
|
125.00
|
119.00
|
119.00
|
121.50
|
109.72
|
6,500
|
|
|
6/23/2022
|
+1.70 / +1.42%
|
119.00
|
121.00
|
119.00
|
121.00
|
120.40
|
111.57
|
1,400
|
|
|
6/22/2022
|
-0.80 / -0.67%
|
119.90
|
119.90
|
119.00
|
119.10
|
119.30
|
109.82
|
7,500
|
|
|
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
|
|
|