|
Closing price on 8/18/2020
|
|
| Open |
106.10 |
| High |
106.10 |
| Low |
105.10 |
| Volume |
4,600 |
| Split-adjusted Price |
80.43 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
-0.10 / -0.09%
|
106.10
|
106.10
|
105.10
|
106.00
|
105.58
|
80.43
|
4,600
|
|
|
8/17/2020
|
-0.80 / -0.75%
|
106.50
|
106.50
|
106.10
|
106.10
|
106.35
|
80.50
|
4,300
|
|
|
8/14/2020
|
-1.00 / -0.93%
|
107.20
|
107.20
|
106.50
|
106.50
|
106.92
|
80.81
|
2,500
|
|
|
8/13/2020
|
+0.30 / +0.28%
|
107.50
|
107.50
|
107.50
|
107.50
|
107.50
|
81.57
|
100
|
|
|
8/12/2020
|
+0.20 / +0.19%
|
107.50
|
107.50
|
107.00
|
107.20
|
107.22
|
81.34
|
1,600
|
|
|
8/11/2020
|
+0.90 / +0.85%
|
108.00
|
108.00
|
107.00
|
107.00
|
107.44
|
81.19
|
900
|
|
|
8/10/2020
|
-0.90 / -0.84%
|
107.00
|
107.00
|
106.10
|
106.10
|
106.79
|
80.50
|
1,400
|
|
|
8/7/2020
|
-4.00 / -3.60%
|
107.10
|
108.00
|
106.20
|
107.00
|
107.01
|
81.19
|
3,500
|
|
|
8/6/2020
|
+1.00 / +0.91%
|
111.60
|
111.60
|
111.00
|
111.00
|
111.12
|
84.22
|
1,000
|
|
|
8/5/2020
|
+3.00 / +2.80%
|
110.00
|
114.20
|
110.00
|
110.00
|
110.18
|
83.46
|
2,300
|
|
|
8/4/2020
|
+1.00 / +0.94%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
81.19
|
100
|
|
|
8/3/2020
|
0.00 / 0.00%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
80.43
|
0
|
|
|
7/31/2020
|
0.00 / 0.00%
|
106.60
|
106.70
|
105.00
|
105.00
|
106.04
|
79.67
|
4,400
|
|
|
7/30/2020
|
0.00 / 0.00%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
79.67
|
0
|
|
|
7/29/2020
|
-6.00 / -5.41%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
79.67
|
600
|
|
|
7/28/2020
|
+2.00 / +1.83%
|
110.00
|
111.00
|
109.00
|
111.00
|
109.68
|
84.22
|
6,200
|
|
|
7/27/2020
|
-10.30 / -8.63%
|
118.00
|
118.00
|
109.00
|
109.00
|
112.96
|
82.71
|
1,700
|
|
|
7/24/2020
|
-0.30 / -0.25%
|
119.30
|
119.50
|
119.00
|
119.00
|
119.29
|
90.29
|
700
|
|
|
7/23/2020
|
-0.70 / -0.58%
|
119.20
|
119.30
|
119.20
|
119.30
|
119.27
|
90.52
|
300
|
|
|
7/22/2020
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
91.05
|
0
|
|
|
7/21/2020
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
91.05
|
100
|
|
|
7/20/2020
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
91.05
|
200
|
|
|
7/17/2020
|
-0.40 / -0.33%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
91.05
|
800
|
|
|
7/16/2020
|
+0.40 / +0.33%
|
120.40
|
120.40
|
120.40
|
120.40
|
120.40
|
91.36
|
0
|
|
|
7/15/2020
|
-0.50 / -0.41%
|
121.00
|
121.00
|
119.00
|
120.00
|
120.36
|
91.05
|
2,200
|
|
|
7/14/2020
|
+1.90 / +1.60%
|
120.50
|
120.50
|
120.50
|
120.50
|
120.50
|
91.43
|
100
|
|
|
7/13/2020
|
0.00 / 0.00%
|
118.70
|
118.70
|
118.60
|
118.60
|
118.64
|
89.99
|
2,500
|
|
|
7/10/2020
|
0.00 / 0.00%
|
118.80
|
118.80
|
118.60
|
118.60
|
118.63
|
89.99
|
2,000
|
|
|
7/9/2020
|
-0.70 / -0.59%
|
119.50
|
119.50
|
118.60
|
118.60
|
119.19
|
89.99
|
2,000
|
|
|
7/8/2020
|
-0.40 / -0.33%
|
119.30
|
119.40
|
119.30
|
119.30
|
119.34
|
90.52
|
800
|
|
|