|
Closing price on 8/22/2024
|
|
| Open |
74.90 |
| High |
75.00 |
| Low |
73.10 |
| Volume |
24,100 |
| Split-adjusted Price |
74.00 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2024
|
-0.30 / -0.40%
|
74.90
|
75.00
|
73.10
|
74.00
|
73.80
|
74.00
|
24,100
|
|
|
8/21/2024
|
+1.20 / +1.63%
|
73.90
|
74.80
|
73.90
|
74.60
|
74.30
|
74.60
|
41,200
|
|
|
8/20/2024
|
+0.80 / +1.10%
|
73.50
|
73.90
|
73.00
|
73.70
|
73.40
|
73.70
|
21,900
|
|
|
8/19/2024
|
+1.00 / +1.38%
|
73.50
|
73.50
|
72.00
|
73.50
|
72.90
|
73.50
|
36,500
|
|
|
8/16/2024
|
+0.80 / +1.11%
|
72.50
|
73.00
|
71.60
|
72.70
|
72.50
|
72.70
|
36,300
|
|
|
8/15/2024
|
-1.10 / -1.51%
|
72.10
|
72.20
|
71.50
|
71.80
|
71.90
|
71.80
|
15,000
|
|
|
8/14/2024
|
+0.10 / +0.14%
|
73.00
|
73.00
|
72.50
|
72.80
|
72.90
|
72.80
|
8,500
|
|
|
8/13/2024
|
+0.30 / +0.41%
|
72.80
|
73.60
|
71.90
|
72.60
|
72.70
|
72.60
|
15,900
|
|
|
8/12/2024
|
+2.30 / +3.26%
|
70.70
|
72.90
|
70.60
|
72.80
|
72.30
|
72.80
|
15,700
|
|
|
8/9/2024
|
+0.90 / +1.29%
|
69.80
|
71.00
|
69.80
|
70.70
|
70.50
|
70.70
|
19,300
|
|
|
8/8/2024
|
-0.30 / -0.43%
|
69.50
|
71.00
|
69.50
|
69.50
|
69.80
|
69.50
|
30,500
|
|
|
8/7/2024
|
+1.40 / +2.04%
|
70.40
|
70.40
|
69.10
|
69.90
|
69.80
|
69.90
|
21,100
|
|
|
8/6/2024
|
0.00 / 0.00%
|
69.30
|
69.50
|
67.30
|
69.40
|
68.50
|
69.40
|
36,300
|
|
|
8/5/2024
|
-4.30 / -5.91%
|
72.60
|
72.80
|
63.50
|
68.50
|
69.40
|
68.50
|
75,500
|
|
|
8/2/2024
|
-1.80 / -2.39%
|
73.80
|
73.80
|
72.00
|
73.60
|
72.80
|
73.60
|
29,100
|
|
|
8/1/2024
|
-1.60 / -2.14%
|
76.50
|
80.00
|
72.50
|
73.00
|
75.40
|
73.00
|
38,200
|
|
|
7/31/2024
|
0.00 / 0.00%
|
75.00
|
75.60
|
73.90
|
75.60
|
74.60
|
75.60
|
31,300
|
|
|
7/30/2024
|
-0.70 / -0.91%
|
77.80
|
77.80
|
73.50
|
76.30
|
75.60
|
76.30
|
22,600
|
|
|
7/29/2024
|
+2.50 / +3.36%
|
75.60
|
79.00
|
75.60
|
77.00
|
77.00
|
77.00
|
23,100
|
|
|
7/26/2024
|
+2.60 / +3.55%
|
73.70
|
76.00
|
73.70
|
75.80
|
74.50
|
75.80
|
25,400
|
|
|
7/25/2024
|
+1.00 / +1.38%
|
72.70
|
74.50
|
72.60
|
73.70
|
73.20
|
73.70
|
59,900
|
|
|
7/24/2024
|
-0.50 / -0.67%
|
73.00
|
74.50
|
71.00
|
74.00
|
72.70
|
74.00
|
73,300
|
|
|
7/23/2024
|
-1.30 / -1.75%
|
74.30
|
77.00
|
72.90
|
73.00
|
74.50
|
73.00
|
50,800
|
|
|
7/22/2024
|
-6.20 / -7.73%
|
80.30
|
80.30
|
72.20
|
74.00
|
74.30
|
74.00
|
128,100
|
|
|
7/19/2024
|
0.00 / 0.00%
|
80.50
|
81.80
|
79.80
|
80.20
|
80.20
|
80.20
|
34,600
|
|
|
7/18/2024
|
-1.30 / -1.57%
|
82.30
|
83.10
|
78.50
|
81.30
|
80.20
|
81.30
|
67,500
|
|
|
7/17/2024
|
-6.90 / -7.70%
|
89.10
|
89.10
|
81.00
|
82.70
|
84.60
|
80.74
|
144,400
|
|
|
7/16/2024
|
-2.30 / -2.52%
|
91.20
|
91.30
|
87.10
|
88.80
|
89.60
|
86.70
|
81,000
|
|
|
7/15/2024
|
+0.50 / +0.55%
|
91.00
|
91.50
|
90.80
|
91.20
|
91.10
|
89.04
|
34,500
|
|
|
7/12/2024
|
-0.90 / -0.98%
|
91.00
|
91.40
|
90.40
|
90.80
|
90.70
|
88.65
|
40,100
|
|
|