|
Closing price on 7/4/2024
|
|
| Open |
89.30 |
| High |
90.00 |
| Low |
88.50 |
| Volume |
165,200 |
| Split-adjusted Price |
87.87 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2024
|
+0.70 / +0.78%
|
89.30
|
90.00
|
88.50
|
90.00
|
89.00
|
87.87
|
165,200
|
|
|
7/3/2024
|
+0.20 / +0.23%
|
88.60
|
91.00
|
88.50
|
89.00
|
89.30
|
86.90
|
104,800
|
|
|
7/2/2024
|
+1.30 / +1.48%
|
88.50
|
91.10
|
88.00
|
89.00
|
88.80
|
86.90
|
109,100
|
|
|
7/1/2024
|
-11.20 / -11.31%
|
95.10
|
95.10
|
85.00
|
87.80
|
87.70
|
85.72
|
282,200
|
|
|
6/28/2024
|
-7.20 / -7.04%
|
102.00
|
102.90
|
95.00
|
95.10
|
99.00
|
92.85
|
216,900
|
|
|
6/27/2024
|
+0.20 / +0.20%
|
103.20
|
104.20
|
101.00
|
102.20
|
102.30
|
99.78
|
74,200
|
|
|
6/26/2024
|
+0.40 / +0.39%
|
102.80
|
104.00
|
100.90
|
102.50
|
102.00
|
100.08
|
79,800
|
|
|
6/25/2024
|
-3.90 / -3.68%
|
105.60
|
105.70
|
100.00
|
102.00
|
102.10
|
99.59
|
163,100
|
|
|
6/24/2024
|
-2.50 / -2.33%
|
107.50
|
110.10
|
103.00
|
105.00
|
105.90
|
102.52
|
271,000
|
|
|
6/21/2024
|
+0.10 / +0.09%
|
108.40
|
109.90
|
106.60
|
107.60
|
107.50
|
105.06
|
271,600
|
|
|
6/20/2024
|
+1.90 / +1.78%
|
108.00
|
109.00
|
106.20
|
108.50
|
107.50
|
105.93
|
110,400
|
|
|
6/19/2024
|
-3.20 / -2.89%
|
108.00
|
110.10
|
105.00
|
107.50
|
106.60
|
104.96
|
215,700
|
|
|
6/18/2024
|
-0.40 / -0.37%
|
112.20
|
116.00
|
107.50
|
108.00
|
110.70
|
105.45
|
196,300
|
|
|
6/17/2024
|
+8.90 / +8.64%
|
102.00
|
112.00
|
100.80
|
111.90
|
108.40
|
109.25
|
319,600
|
|
|
6/14/2024
|
0.00 / 0.00%
|
100.90
|
106.00
|
99.00
|
101.50
|
103.00
|
99.10
|
298,400
|
|
|
6/13/2024
|
-0.80 / -0.79%
|
101.90
|
103.00
|
100.10
|
100.90
|
101.50
|
98.51
|
94,100
|
|
|
6/12/2024
|
+0.50 / +0.49%
|
100.00
|
105.00
|
98.20
|
101.90
|
101.70
|
99.49
|
171,200
|
|
|
6/11/2024
|
-6.10 / -5.75%
|
106.00
|
106.50
|
99.70
|
99.90
|
101.40
|
97.54
|
185,100
|
|
|
6/10/2024
|
+3.10 / +3.03%
|
104.10
|
109.00
|
103.50
|
105.30
|
106.00
|
102.81
|
108,200
|
|
|
6/7/2024
|
+10.30 / +10.91%
|
94.00
|
106.10
|
94.00
|
104.70
|
102.20
|
102.22
|
218,000
|
|
|
6/6/2024
|
-3.20 / -3.29%
|
97.20
|
97.30
|
92.10
|
94.00
|
94.40
|
91.78
|
169,200
|
|
|
6/5/2024
|
+5.50 / +6.07%
|
92.00
|
100.00
|
91.50
|
96.10
|
97.20
|
93.83
|
300,700
|
|
|
6/4/2024
|
+8.40 / +10.18%
|
85.00
|
92.50
|
85.00
|
90.90
|
90.60
|
88.75
|
264,900
|
|
|
6/3/2024
|
+4.30 / +5.40%
|
80.50
|
84.90
|
80.50
|
84.00
|
82.50
|
82.01
|
216,700
|
|
|
5/31/2024
|
+0.10 / +0.13%
|
79.40
|
80.80
|
79.40
|
79.50
|
79.70
|
77.62
|
10,000
|
|
|
5/30/2024
|
0.00 / 0.00%
|
80.40
|
80.40
|
79.00
|
79.90
|
79.40
|
78.01
|
31,000
|
|
|
5/29/2024
|
+0.30 / +0.37%
|
81.00
|
81.50
|
79.40
|
80.40
|
79.90
|
78.50
|
31,300
|
|
|
5/28/2024
|
+0.70 / +0.86%
|
81.20
|
81.80
|
79.50
|
81.80
|
80.10
|
79.87
|
69,500
|
|
|
5/27/2024
|
-3.50 / -4.16%
|
84.20
|
85.50
|
80.40
|
80.70
|
81.10
|
78.79
|
44,800
|
|
|
5/24/2024
|
+1.20 / +1.45%
|
84.50
|
87.80
|
82.30
|
83.80
|
84.20
|
81.82
|
57,200
|
|
|