|
Closing price on 9/28/2020
|
|
| Open |
116.00 |
| High |
116.00 |
| Low |
115.50 |
| Volume |
3,100 |
| Split-adjusted Price |
87.64 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
-0.30 / -0.26%
|
116.00
|
116.00
|
115.50
|
115.50
|
115.89
|
87.64
|
3,100
|
|
|
9/25/2020
|
+0.50 / +0.43%
|
116.80
|
116.80
|
115.50
|
115.50
|
115.76
|
87.64
|
700
|
|
|
9/24/2020
|
+2.20 / +1.95%
|
113.00
|
115.00
|
113.00
|
115.00
|
114.80
|
87.26
|
2,700
|
|
|
9/23/2020
|
-2.20 / -1.91%
|
112.80
|
112.80
|
112.80
|
112.80
|
112.80
|
85.59
|
100
|
|
|
9/22/2020
|
-0.80 / -0.69%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
87.26
|
500
|
|
|
9/21/2020
|
0.00 / 0.00%
|
98.50
|
118.60
|
98.50
|
115.80
|
112.36
|
87.86
|
800
|
|
|
9/18/2020
|
-0.20 / -0.17%
|
115.80
|
115.80
|
115.80
|
115.80
|
115.80
|
87.86
|
800
|
|
|
9/17/2020
|
-5.70 / -4.68%
|
115.60
|
116.00
|
115.60
|
116.00
|
115.90
|
88.02
|
400
|
|
|
9/16/2020
|
+1.70 / +1.42%
|
121.00
|
122.00
|
121.00
|
121.70
|
121.55
|
92.34
|
2,400
|
|
|
9/15/2020
|
0.00 / 0.00%
|
115.50
|
120.00
|
115.30
|
120.00
|
117.67
|
91.05
|
2,900
|
|
|
9/14/2020
|
+6.00 / +5.26%
|
118.80
|
120.00
|
118.80
|
120.00
|
119.92
|
91.05
|
2,100
|
|
|
9/11/2020
|
+1.10 / +0.96%
|
113.00
|
116.00
|
113.00
|
116.00
|
114.00
|
88.02
|
6,100
|
|
|
9/10/2020
|
+2.90 / +2.59%
|
112.00
|
114.90
|
112.00
|
114.90
|
112.77
|
87.18
|
2,600
|
|
|
9/9/2020
|
0.00 / 0.00%
|
111.50
|
112.00
|
111.50
|
112.00
|
111.97
|
84.98
|
1,800
|
|
|
9/8/2020
|
+2.00 / +1.82%
|
110.00
|
112.00
|
108.50
|
112.00
|
110.35
|
84.98
|
5,400
|
|
|
9/7/2020
|
+2.50 / +2.33%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
83.46
|
1,900
|
|
|
9/4/2020
|
+0.50 / +0.47%
|
107.00
|
108.00
|
107.00
|
108.00
|
107.47
|
81.95
|
5,200
|
|
|
9/3/2020
|
+2.10 / +1.99%
|
107.00
|
108.50
|
107.00
|
107.50
|
107.63
|
81.57
|
400
|
|
|
9/1/2020
|
+1.00 / +0.95%
|
105.00
|
106.10
|
105.00
|
106.00
|
105.39
|
80.43
|
5,300
|
|
|
8/31/2020
|
+0.10 / +0.10%
|
105.00
|
111.00
|
105.00
|
105.00
|
108.11
|
79.67
|
4,000
|
|
|
8/28/2020
|
+1.00 / +0.95%
|
104.50
|
107.00
|
104.50
|
106.00
|
104.86
|
80.43
|
3,800
|
|
|
8/27/2020
|
-2.00 / -1.87%
|
105.10
|
105.10
|
104.50
|
105.00
|
104.80
|
79.67
|
2,000
|
|
|
8/26/2020
|
-1.00 / -0.93%
|
107.20
|
107.20
|
107.00
|
107.00
|
107.09
|
81.19
|
700
|
|
|
8/25/2020
|
-0.50 / -0.46%
|
107.00
|
108.00
|
107.00
|
108.00
|
107.50
|
81.95
|
300
|
|
|
8/24/2020
|
+1.50 / +1.40%
|
108.50
|
108.50
|
108.50
|
108.50
|
108.50
|
82.33
|
100
|
|
|
8/21/2020
|
+2.90 / +2.79%
|
107.00
|
107.10
|
107.00
|
107.00
|
107.01
|
81.19
|
1,600
|
|
|
8/20/2020
|
-1.00 / -0.95%
|
104.10
|
104.10
|
103.50
|
104.10
|
103.97
|
78.99
|
600
|
|
|
8/19/2020
|
-0.90 / -0.85%
|
105.00
|
105.20
|
104.80
|
105.10
|
105.02
|
79.75
|
5,500
|
|
|
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
|
|
|