Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/23/2024	-1.30 / -1.75%	74.30	77.00	72.90	73.00	74.50	64.54	50,800
7/22/2024	-6.20 / -7.73%	80.30	80.30	72.20	74.00	74.30	65.43	128,100
7/19/2024	0.00 / 0.00%	80.50	81.80	79.80	80.20	80.20	70.91	34,600
7/18/2024	-1.30 / -1.57%	82.30	83.10	78.50	81.30	80.20	71.88	67,500
7/17/2024	-6.90 / -7.70%	89.10	89.10	81.00	82.70	84.60	71.39	144,400
7/16/2024	-2.30 / -2.52%	91.20	91.30	87.10	88.80	89.60	76.65	81,000
7/15/2024	+0.50 / +0.55%	91.00	91.50	90.80	91.20	91.10	78.73	34,500
7/12/2024	-0.90 / -0.98%	91.00	91.40	90.40	90.80	90.70	78.38	40,100
7/11/2024	-1.70 / -1.84%	92.30	93.00	90.60	90.60	91.70	78.21	69,000
7/10/2024	-1.40 / -1.52%	92.60	94.10	90.90	91.00	92.30	78.55	97,700
7/9/2024	-1.90 / -2.01%	94.40	94.40	91.50	92.60	92.40	79.93	84,300
7/8/2024	+1.10 / +1.19%	94.00	96.10	93.10	93.80	94.50	80.97	106,800
7/5/2024	+4.10 / +4.61%	91.00	94.20	90.80	93.10	92.70	80.37	113,700
7/4/2024	+0.70 / +0.78%	89.30	90.00	88.50	90.00	89.00	77.69	165,200
7/3/2024	+0.20 / +0.23%	88.60	91.00	88.50	89.00	89.30	76.83	104,800
7/2/2024	+1.30 / +1.48%	88.50	91.10	88.00	89.00	88.80	76.83	109,100
7/1/2024	-11.20 / -11.31%	95.10	95.10	85.00	87.80	87.70	75.79	282,200
6/28/2024	-7.20 / -7.04%	102.00	102.90	95.00	95.10	99.00	82.09	216,900
6/27/2024	+0.20 / +0.20%	103.20	104.20	101.00	102.20	102.30	88.22	74,200
6/26/2024	+0.40 / +0.39%	102.80	104.00	100.90	102.50	102.00	88.48	79,800
6/25/2024	-3.90 / -3.68%	105.60	105.70	100.00	102.00	102.10	88.05	163,100
6/24/2024	-2.50 / -2.33%	107.50	110.10	103.00	105.00	105.90	90.64	271,000
6/21/2024	+0.10 / +0.09%	108.40	109.90	106.60	107.60	107.50	92.88	271,600
6/20/2024	+1.90 / +1.78%	108.00	109.00	106.20	108.50	107.50	93.66	110,400
6/19/2024	-3.20 / -2.89%	108.00	110.10	105.00	107.50	106.60	92.80	215,700
6/18/2024	-0.40 / -0.37%	112.20	116.00	107.50	108.00	110.70	93.23	196,300
6/17/2024	+8.90 / +8.64%	102.00	112.00	100.80	111.90	108.40	96.59	319,600
6/14/2024	0.00 / 0.00%	100.90	106.00	99.00	101.50	103.00	87.62	298,400
6/13/2024	-0.80 / -0.79%	101.90	103.00	100.10	100.90	101.50	87.10	94,100
6/12/2024	+0.50 / +0.49%	100.00	105.00	98.20	101.90	101.70	87.96	171,200

<<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