|
Closing price on 8/30/2022
|
|
| Open |
121.00 |
| High |
123.50 |
| Low |
121.00 |
| Volume |
2,200 |
| Split-adjusted Price |
113.87 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2022
|
+3.80 / +3.17%
|
121.00
|
123.50
|
121.00
|
123.50
|
121.30
|
113.87
|
2,200
|
|
|
8/29/2022
|
+0.10 / +0.08%
|
119.00
|
120.00
|
119.00
|
120.00
|
119.70
|
110.65
|
2,000
|
|
|
8/26/2022
|
0.00 / 0.00%
|
119.70
|
120.00
|
119.70
|
120.00
|
119.90
|
110.65
|
1,000
|
|
|
8/25/2022
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
110.65
|
6,600
|
|
|
8/24/2022
|
+0.10 / +0.08%
|
119.00
|
120.50
|
119.00
|
120.10
|
120.00
|
110.74
|
1,900
|
|
|
8/23/2022
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
110.65
|
1,500
|
|
|
8/22/2022
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
110.65
|
300
|
|
|
8/19/2022
|
+0.50 / +0.42%
|
120.00
|
120.50
|
119.60
|
120.50
|
120.00
|
111.11
|
900
|
|
|
8/18/2022
|
+0.50 / +0.42%
|
120.00
|
120.50
|
120.00
|
120.50
|
120.00
|
111.11
|
1,600
|
|
|
8/17/2022
|
-0.10 / -0.08%
|
120.50
|
120.50
|
119.80
|
120.00
|
120.00
|
110.65
|
5,000
|
|
|
8/16/2022
|
-0.90 / -0.74%
|
121.00
|
121.00
|
120.00
|
120.10
|
120.10
|
110.74
|
4,700
|
|
|
8/15/2022
|
+1.50 / +1.26%
|
121.00
|
121.00
|
121.00
|
121.00
|
121.00
|
111.57
|
100
|
|
|
8/12/2022
|
-0.50 / -0.42%
|
119.50
|
119.50
|
119.50
|
119.50
|
119.50
|
110.19
|
100
|
|
|
8/11/2022
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
110.65
|
900
|
|
|
8/10/2022
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
110.65
|
0
|
|
|
8/9/2022
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
110.65
|
100
|
|
|
8/8/2022
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
110.65
|
600
|
|
|
8/5/2022
|
+0.20 / +0.17%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
110.65
|
300
|
|
|
8/4/2022
|
+0.10 / +0.08%
|
120.00
|
120.00
|
119.70
|
119.70
|
119.80
|
110.37
|
300
|
|
|
8/3/2022
|
+0.10 / +0.08%
|
119.50
|
119.80
|
119.50
|
119.80
|
119.60
|
110.46
|
2,500
|
|
|
8/2/2022
|
+0.10 / +0.08%
|
120.00
|
120.00
|
119.50
|
119.50
|
119.70
|
110.19
|
300
|
|
|
8/1/2022
|
-1.50 / -1.23%
|
120.00
|
120.00
|
119.00
|
120.00
|
119.40
|
110.65
|
1,200
|
|
|
7/29/2022
|
0.00 / 0.00%
|
121.50
|
121.50
|
121.50
|
121.50
|
121.50
|
112.03
|
0
|
|
|
7/28/2022
|
+1.70 / +1.42%
|
122.00
|
122.00
|
120.00
|
121.00
|
121.50
|
111.57
|
3,300
|
|
|
7/27/2022
|
0.00 / 0.00%
|
119.30
|
119.30
|
119.30
|
119.30
|
119.30
|
110.00
|
0
|
|
|
7/26/2022
|
-0.90 / -0.75%
|
119.60
|
119.70
|
119.00
|
119.00
|
119.30
|
109.72
|
1,300
|
|
|
7/25/2022
|
0.00 / 0.00%
|
119.90
|
119.90
|
119.90
|
119.90
|
119.90
|
110.55
|
0
|
|
|
7/22/2022
|
0.00 / 0.00%
|
119.90
|
119.90
|
119.90
|
119.90
|
119.90
|
110.55
|
0
|
|
|
7/21/2022
|
0.00 / 0.00%
|
119.20
|
120.20
|
119.20
|
120.20
|
119.90
|
110.83
|
400
|
|
|
7/20/2022
|
+0.90 / +0.75%
|
120.00
|
121.00
|
120.00
|
120.50
|
120.20
|
111.11
|
3,300
|
|
|