|
Closing price on 7/23/2026
|
|
| Open |
72.60 |
| High |
72.60 |
| Low |
70.60 |
| Volume |
51,800 |
| Split-adjusted Price |
61.47 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2026
|
-1.50 / -2.07%
|
72.60
|
72.60
|
70.60
|
71.00
|
71.20
|
61.47
|
51,800
|
|
|
7/22/2026
|
-0.20 / -0.28%
|
72.50
|
73.00
|
72.30
|
72.40
|
72.50
|
62.68
|
40,800
|
|
|
7/21/2026
|
+0.10 / +0.14%
|
72.40
|
73.20
|
72.30
|
72.90
|
72.60
|
63.11
|
26,500
|
|
|
7/20/2026
|
+0.30 / +0.41%
|
72.40
|
73.50
|
72.20
|
72.70
|
72.80
|
62.94
|
37,500
|
|
|
7/17/2026
|
+1.30 / +1.82%
|
71.70
|
73.00
|
71.70
|
72.70
|
72.40
|
62.94
|
17,200
|
|
|
7/16/2026
|
+0.40 / +0.56%
|
71.20
|
71.90
|
71.10
|
71.70
|
71.40
|
62.08
|
30,100
|
|
|
7/15/2026
|
+0.30 / +0.42%
|
71.90
|
71.90
|
71.10
|
71.50
|
71.30
|
61.90
|
12,000
|
|
|
7/14/2026
|
+0.30 / +0.42%
|
71.90
|
71.90
|
70.70
|
71.50
|
71.20
|
61.90
|
13,800
|
|
|
7/13/2026
|
-1.40 / -1.94%
|
72.20
|
72.20
|
70.60
|
70.80
|
71.20
|
61.30
|
29,900
|
|
|
7/10/2026
|
-1.10 / -1.51%
|
73.00
|
73.00
|
71.90
|
71.90
|
72.20
|
62.25
|
11,000
|
|
|
7/9/2026
|
0.00 / 0.00%
|
73.10
|
73.50
|
72.80
|
73.00
|
73.00
|
63.20
|
12,900
|
|
|
7/8/2026
|
-0.20 / -0.27%
|
72.70
|
73.40
|
72.60
|
73.10
|
73.00
|
63.29
|
11,100
|
|
|
7/7/2026
|
-1.90 / -2.52%
|
75.00
|
75.00
|
72.80
|
73.40
|
73.30
|
63.55
|
22,600
|
|
|
7/6/2026
|
-1.20 / -1.60%
|
75.20
|
76.00
|
73.60
|
74.00
|
75.30
|
64.07
|
27,700
|
|
|
7/3/2026
|
+1.70 / +2.31%
|
73.80
|
75.60
|
73.80
|
75.20
|
75.20
|
65.11
|
58,600
|
|
|
7/2/2026
|
+0.50 / +0.68%
|
73.50
|
74.20
|
73.00
|
73.70
|
73.50
|
63.81
|
25,200
|
|
|
7/1/2026
|
+0.10 / +0.14%
|
73.50
|
74.00
|
72.70
|
73.50
|
73.20
|
63.63
|
48,400
|
|
|
6/30/2026
|
-0.20 / -0.27%
|
74.00
|
74.00
|
73.20
|
73.40
|
73.40
|
63.55
|
12,200
|
|
|
6/29/2026
|
0.00 / 0.00%
|
73.50
|
74.70
|
73.30
|
73.30
|
73.60
|
63.46
|
24,300
|
|
|
6/26/2026
|
0.00 / 0.00%
|
73.30
|
73.60
|
72.90
|
73.50
|
73.29
|
63.63
|
32,200
|
|
|
6/25/2026
|
-1.30 / -1.76%
|
74.00
|
74.00
|
72.60
|
72.60
|
73.50
|
62.86
|
55,300
|
|
|
6/24/2026
|
+2.50 / +3.50%
|
72.50
|
74.90
|
72.50
|
74.00
|
73.90
|
64.07
|
99,900
|
|
|
6/23/2026
|
+2.00 / +2.85%
|
70.20
|
72.20
|
69.60
|
72.20
|
71.52
|
62.51
|
58,100
|
|
|
6/22/2026
|
+1.90 / +2.79%
|
70.00
|
71.20
|
69.00
|
70.00
|
70.20
|
60.60
|
56,000
|
|
|
6/19/2026
|
+0.20 / +0.29%
|
68.20
|
68.40
|
68.00
|
68.40
|
68.10
|
59.22
|
2,700
|
|
|
6/18/2026
|
-0.90 / -1.30%
|
68.50
|
68.60
|
68.00
|
68.10
|
68.20
|
58.96
|
9,400
|
|
|
6/17/2026
|
-0.60 / -0.86%
|
69.50
|
69.50
|
68.50
|
68.80
|
69.00
|
59.57
|
21,800
|
|
|
6/16/2026
|
+0.50 / +0.72%
|
69.50
|
69.90
|
69.10
|
69.90
|
69.40
|
60.52
|
2,900
|
|
|
6/15/2026
|
-1.40 / -1.97%
|
70.70
|
70.70
|
69.00
|
69.50
|
69.40
|
60.17
|
16,100
|
|
|
6/12/2026
|
+0.20 / +0.28%
|
70.90
|
72.00
|
70.00
|
70.70
|
70.90
|
61.21
|
16,400
|
|
|