|
Closing price on 9/4/2020
|
|
| Open |
107.00 |
| High |
108.00 |
| Low |
107.00 |
| Volume |
5,200 |
| Split-adjusted Price |
81.95 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|