|
Closing price on 7/29/2021
|
|
| Open |
110.00 |
| High |
118.00 |
| Low |
110.00 |
| Volume |
14,800 |
| Split-adjusted Price |
96.71 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2021
|
-0.20 / -0.18%
|
110.00
|
118.00
|
110.00
|
111.40
|
111.70
|
96.71
|
14,800
|
|
|
7/28/2021
|
-2.10 / -1.86%
|
113.00
|
113.00
|
111.10
|
111.10
|
111.60
|
96.45
|
4,100
|
|
|
7/27/2021
|
+2.20 / +1.99%
|
114.00
|
114.00
|
112.50
|
112.70
|
113.20
|
97.83
|
6,300
|
|
|
7/26/2021
|
+4.80 / +4.48%
|
106.50
|
113.00
|
106.50
|
112.00
|
110.50
|
97.23
|
24,800
|
|
|
7/23/2021
|
-0.70 / -0.65%
|
107.00
|
107.80
|
106.50
|
106.50
|
107.20
|
92.45
|
1,900
|
|
|
7/22/2021
|
+0.90 / +0.84%
|
107.10
|
107.50
|
107.00
|
107.50
|
107.20
|
93.32
|
2,900
|
|
|
7/21/2021
|
+1.60 / +1.53%
|
106.00
|
107.00
|
106.00
|
106.50
|
106.60
|
92.45
|
4,600
|
|
|
7/20/2021
|
+0.60 / +0.57%
|
104.80
|
105.50
|
104.00
|
105.40
|
104.90
|
91.50
|
5,700
|
|
|
7/19/2021
|
-2.00 / -1.89%
|
106.00
|
106.00
|
103.50
|
104.00
|
104.80
|
90.28
|
9,600
|
|
|
7/16/2021
|
+1.20 / +1.13%
|
106.00
|
107.00
|
106.00
|
107.00
|
106.00
|
92.89
|
2,200
|
|
|
7/15/2021
|
+0.30 / +0.28%
|
105.70
|
106.00
|
105.70
|
106.00
|
105.80
|
92.02
|
1,500
|
|
|
7/14/2021
|
+1.10 / +1.04%
|
106.00
|
107.00
|
104.90
|
106.90
|
105.70
|
92.80
|
6,000
|
|
|
7/13/2021
|
+0.90 / +0.86%
|
105.60
|
106.00
|
105.50
|
106.00
|
105.80
|
92.02
|
2,900
|
|
|
7/12/2021
|
-3.30 / -3.10%
|
105.30
|
105.80
|
103.00
|
103.00
|
105.10
|
89.41
|
6,500
|
|
|
7/9/2021
|
-0.90 / -0.84%
|
106.10
|
107.00
|
106.00
|
106.00
|
106.30
|
92.02
|
2,700
|
|
|
7/8/2021
|
0.00 / 0.00%
|
106.90
|
107.20
|
106.10
|
106.10
|
106.85
|
92.10
|
2,100
|
|
|
7/7/2021
|
-1.40 / -1.30%
|
106.50
|
107.20
|
106.00
|
106.00
|
106.10
|
92.02
|
10,300
|
|
|
7/6/2021
|
-1.50 / -1.38%
|
108.50
|
108.50
|
107.00
|
107.00
|
107.40
|
92.89
|
7,800
|
|
|
7/5/2021
|
+1.10 / +1.02%
|
109.00
|
109.10
|
107.60
|
108.50
|
108.50
|
94.19
|
6,800
|
|
|
7/2/2021
|
+0.80 / +0.75%
|
107.20
|
108.00
|
107.10
|
108.00
|
107.40
|
93.75
|
4,500
|
|
|
7/1/2021
|
+0.30 / +0.28%
|
107.20
|
107.50
|
107.10
|
107.50
|
107.20
|
93.32
|
3,900
|
|
|
6/30/2021
|
-0.30 / -0.28%
|
107.40
|
107.40
|
107.10
|
107.10
|
107.20
|
92.97
|
6,200
|
|
|
6/29/2021
|
0.00 / 0.00%
|
107.00
|
107.50
|
107.00
|
107.40
|
107.40
|
93.23
|
1,500
|
|
|
6/28/2021
|
+0.20 / +0.19%
|
106.90
|
108.00
|
106.90
|
107.10
|
107.40
|
92.97
|
2,500
|
|
|
6/25/2021
|
-0.10 / -0.09%
|
107.00
|
107.00
|
106.70
|
107.00
|
106.90
|
92.89
|
3,000
|
|
|
6/24/2021
|
-0.10 / -0.09%
|
107.00
|
107.10
|
107.00
|
107.00
|
107.10
|
92.89
|
1,500
|
|
|
6/23/2021
|
-0.30 / -0.28%
|
107.40
|
107.40
|
107.00
|
107.00
|
107.10
|
92.89
|
5,200
|
|
|
6/22/2021
|
+0.40 / +0.37%
|
107.00
|
109.00
|
107.00
|
107.40
|
107.30
|
93.23
|
2,100
|
|
|
6/21/2021
|
+0.30 / +0.28%
|
107.00
|
107.50
|
106.90
|
107.20
|
107.00
|
93.06
|
7,100
|
|
|
6/18/2021
|
+0.80 / +0.75%
|
107.00
|
107.00
|
106.20
|
107.00
|
106.90
|
92.89
|
1,800
|
|
|