|
Closing price on 7/7/2021
|
|
| Open |
106.50 |
| High |
107.20 |
| Low |
106.00 |
| Volume |
10,300 |
| Split-adjusted Price |
92.02 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2021
|
+0.70 / +0.66%
|
106.30
|
107.00
|
105.50
|
107.00
|
106.20
|
92.89
|
5,500
|
|
|
6/16/2021
|
-0.30 / -0.28%
|
106.80
|
106.80
|
106.00
|
106.70
|
106.30
|
92.63
|
5,500
|
|
|
6/15/2021
|
-0.40 / -0.37%
|
107.10
|
107.20
|
106.80
|
106.80
|
107.00
|
92.71
|
6,200
|
|
|
6/14/2021
|
-0.20 / -0.19%
|
107.50
|
107.50
|
107.00
|
107.10
|
107.20
|
92.97
|
10,600
|
|
|
6/11/2021
|
0.00 / 0.00%
|
107.30
|
107.90
|
107.00
|
107.50
|
107.30
|
93.32
|
8,800
|
|
|
6/10/2021
|
-0.10 / -0.09%
|
107.90
|
107.90
|
107.30
|
107.50
|
107.50
|
93.32
|
40,100
|
|
|
6/9/2021
|
0.00 / 0.00%
|
107.50
|
108.00
|
107.50
|
107.60
|
107.60
|
93.41
|
5,000
|
|
|
6/8/2021
|
-0.10 / -0.09%
|
107.60
|
107.80
|
107.50
|
107.70
|
107.60
|
93.49
|
6,700
|
|
|
6/7/2021
|
-0.60 / -0.55%
|
108.20
|
109.00
|
107.50
|
107.60
|
107.81
|
93.41
|
8,100
|
|
|
6/4/2021
|
+0.80 / +0.74%
|
108.30
|
109.00
|
108.00
|
108.90
|
108.20
|
94.54
|
6,400
|
|
|
6/3/2021
|
+1.10 / +1.02%
|
108.00
|
109.00
|
107.90
|
109.00
|
108.10
|
94.62
|
10,000
|
|
|
6/2/2021
|
+0.40 / +0.37%
|
108.00
|
108.60
|
107.40
|
108.20
|
107.90
|
93.93
|
4,200
|
|
|
6/1/2021
|
-0.10 / -0.09%
|
107.80
|
108.10
|
107.00
|
108.00
|
107.80
|
93.75
|
5,200
|
|
|
5/31/2021
|
-2.00 / -1.83%
|
109.00
|
110.00
|
107.00
|
107.00
|
108.10
|
92.89
|
10,700
|
|
|
5/28/2021
|
-0.40 / -0.37%
|
109.30
|
109.50
|
108.60
|
109.00
|
109.00
|
94.62
|
8,000
|
|
|
5/27/2021
|
-0.40 / -0.37%
|
109.60
|
110.00
|
109.10
|
109.10
|
109.40
|
94.71
|
6,800
|
|
|