|
Closing price on 8/9/2023
|
|
| Open |
79.50 |
| High |
79.50 |
| Low |
77.60 |
| Volume |
1,500 |
| Split-adjusted Price |
66.99 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
-1.90 / -2.39%
|
79.50
|
79.50
|
77.60
|
77.60
|
77.80
|
66.99
|
1,500
|
|
|
8/8/2023
|
-0.10 / -0.13%
|
79.60
|
79.70
|
79.50
|
79.50
|
79.50
|
68.63
|
2,700
|
|
|
8/7/2023
|
+0.10 / +0.13%
|
79.60
|
79.60
|
79.60
|
79.60
|
79.60
|
68.71
|
300
|
|
|
8/4/2023
|
+0.80 / +1.00%
|
80.10
|
80.90
|
78.10
|
80.90
|
79.50
|
69.83
|
1,900
|
|
|
8/3/2023
|
+0.20 / +0.25%
|
80.00
|
81.00
|
79.70
|
79.70
|
80.10
|
68.80
|
900
|
|
|
8/2/2023
|
+0.80 / +1.00%
|
80.20
|
81.00
|
78.80
|
81.00
|
79.50
|
69.92
|
4,400
|
|
|
8/1/2023
|
-1.50 / -1.84%
|
79.50
|
81.00
|
79.50
|
80.00
|
80.20
|
69.06
|
8,000
|
|
|
7/31/2023
|
-1.00 / -1.23%
|
82.50
|
82.90
|
80.10
|
80.10
|
81.50
|
69.14
|
1,000
|
|
|
7/28/2023
|
-0.60 / -0.74%
|
81.50
|
81.60
|
81.00
|
81.00
|
81.10
|
69.92
|
3,500
|
|
|
7/27/2023
|
-2.60 / -3.15%
|
82.60
|
82.60
|
80.00
|
80.00
|
81.60
|
69.06
|
2,000
|
|
|
7/26/2023
|
+1.30 / +1.66%
|
84.00
|
84.00
|
79.50
|
79.60
|
82.60
|
68.71
|
700
|
|
|
7/25/2023
|
+4.90 / +6.19%
|
78.00
|
90.90
|
78.00
|
84.00
|
78.30
|
72.51
|
20,200
|
|
|
7/24/2023
|
-4.50 / -5.36%
|
82.00
|
82.00
|
76.20
|
79.40
|
79.10
|
68.54
|
19,400
|
|
|
7/21/2023
|
0.00 / 0.00%
|
84.00
|
84.00
|
83.70
|
84.00
|
83.90
|
72.51
|
400
|
|
|
7/20/2023
|
0.00 / 0.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
72.51
|
2,100
|
|
|
7/19/2023
|
-0.50 / -0.59%
|
84.20
|
84.20
|
83.90
|
84.00
|
84.00
|
72.51
|
2,100
|
|
|
7/18/2023
|
0.00 / 0.00%
|
85.00
|
85.00
|
84.30
|
84.30
|
84.50
|
72.77
|
500
|
|
|
7/17/2023
|
+0.10 / +0.12%
|
84.90
|
85.00
|
84.00
|
84.50
|
84.30
|
72.94
|
4,100
|
|
|
7/14/2023
|
+1.30 / +1.56%
|
84.00
|
84.90
|
83.00
|
84.90
|
84.40
|
73.29
|
600
|
|
|
7/13/2023
|
+0.10 / +0.12%
|
83.00
|
83.90
|
83.00
|
83.90
|
83.60
|
72.42
|
1,200
|
|
|
7/12/2023
|
0.00 / 0.00%
|
83.80
|
83.80
|
83.80
|
83.80
|
83.80
|
72.34
|
100
|
|
|
7/11/2023
|
-0.50 / -0.60%
|
84.00
|
84.00
|
83.50
|
83.50
|
83.80
|
72.08
|
1,200
|
|
|
7/10/2023
|
0.00 / 0.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
72.51
|
1,700
|
|
|
7/7/2023
|
+0.50 / +0.60%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
72.51
|
100
|
|
|
7/6/2023
|
-0.90 / -1.07%
|
83.50
|
83.50
|
83.50
|
83.50
|
83.50
|
72.08
|
500
|
|
|
7/5/2023
|
-0.10 / -0.12%
|
85.00
|
85.00
|
84.00
|
84.00
|
84.40
|
72.51
|
6,900
|
|
|
7/4/2023
|
+0.50 / +0.60%
|
83.60
|
84.40
|
83.60
|
84.00
|
84.10
|
72.51
|
1,000
|
|
|
7/3/2023
|
0.00 / 0.00%
|
83.50
|
83.50
|
83.50
|
83.50
|
83.50
|
72.08
|
0
|
|
|
6/30/2023
|
+0.10 / +0.12%
|
83.30
|
84.30
|
83.30
|
84.30
|
83.50
|
72.77
|
1,300
|
|
|
6/29/2023
|
0.00 / 0.00%
|
84.40
|
84.90
|
83.30
|
83.30
|
84.20
|
71.91
|
4,800
|
|
|