Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2023	-1.50 / -1.84%	79.50	81.00	79.50	80.00	80.20	78.11	8,000
7/31/2023	-1.00 / -1.23%	82.50	82.90	80.10	80.10	81.50	78.21	1,000
7/28/2023	-0.60 / -0.74%	81.50	81.60	81.00	81.00	81.10	79.09	3,500
7/27/2023	-2.60 / -3.15%	82.60	82.60	80.00	80.00	81.60	78.11	2,000
7/26/2023	+1.30 / +1.66%	84.00	84.00	79.50	79.60	82.60	77.72	700
7/25/2023	+4.90 / +6.19%	78.00	90.90	78.00	84.00	78.30	82.01	20,200
7/24/2023	-4.50 / -5.36%	82.00	82.00	76.20	79.40	79.10	77.52	19,400
7/21/2023	0.00 / 0.00%	84.00	84.00	83.70	84.00	83.90	82.01	400
7/20/2023	0.00 / 0.00%	84.00	84.00	84.00	84.00	84.00	82.01	2,100
7/19/2023	-0.50 / -0.59%	84.20	84.20	83.90	84.00	84.00	82.01	2,100
7/18/2023	0.00 / 0.00%	85.00	85.00	84.30	84.30	84.50	82.31	500
7/17/2023	+0.10 / +0.12%	84.90	85.00	84.00	84.50	84.30	82.50	4,100
7/14/2023	+1.30 / +1.56%	84.00	84.90	83.00	84.90	84.40	82.89	600
7/13/2023	+0.10 / +0.12%	83.00	83.90	83.00	83.90	83.60	81.92	1,200
7/12/2023	0.00 / 0.00%	83.80	83.80	83.80	83.80	83.80	81.82	100
7/11/2023	-0.50 / -0.60%	84.00	84.00	83.50	83.50	83.80	81.53	1,200
7/10/2023	0.00 / 0.00%	84.00	84.00	84.00	84.00	84.00	82.01	1,700
7/7/2023	+0.50 / +0.60%	84.00	84.00	84.00	84.00	84.00	82.01	100
7/6/2023	-0.90 / -1.07%	83.50	83.50	83.50	83.50	83.50	81.53	500
7/5/2023	-0.10 / -0.12%	85.00	85.00	84.00	84.00	84.40	82.01	6,900
7/4/2023	+0.50 / +0.60%	83.60	84.40	83.60	84.00	84.10	82.01	1,000
7/3/2023	0.00 / 0.00%	83.50	83.50	83.50	83.50	83.50	81.53	0
6/30/2023	+0.10 / +0.12%	83.30	84.30	83.30	84.30	83.50	82.31	1,300
6/29/2023	0.00 / 0.00%	84.40	84.90	83.30	83.30	84.20	81.33	4,800
6/28/2023	-0.80 / -0.95%	83.50	83.50	83.20	83.20	83.30	81.23	500
6/27/2023	+1.30 / +1.56%	83.20	84.50	83.20	84.50	84.00	82.50	1,500
6/26/2023	-0.50 / -0.60%	83.20	83.20	83.10	83.20	83.20	81.23	700
6/23/2023	+0.90 / +1.08%	83.40	84.50	83.20	84.50	83.70	82.50	1,700
6/22/2023	+1.10 / +1.33%	83.00	84.00	83.00	84.00	83.60	82.01	2,900
6/21/2023	+0.20 / +0.24%	82.80	83.00	82.80	83.00	82.90	81.04	1,300

<<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