|
Closing price on 9/4/2024
|
|
| Open |
87.80 |
| High |
87.80 |
| Low |
84.00 |
| Volume |
92,600 |
| Split-adjusted Price |
87.00 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
+0.80 / +0.93%
|
87.80
|
87.80
|
84.00
|
87.00
|
85.50
|
87.00
|
92,600
|
|
|
8/30/2024
|
+4.50 / +5.45%
|
84.10
|
87.80
|
84.10
|
87.00
|
86.20
|
87.00
|
107,000
|
|
|
8/29/2024
|
+2.30 / +2.81%
|
82.00
|
84.60
|
80.90
|
84.10
|
82.50
|
84.10
|
92,300
|
|
|
8/28/2024
|
+2.10 / +2.63%
|
82.00
|
82.90
|
80.80
|
82.00
|
81.80
|
82.00
|
105,700
|
|
|
8/27/2024
|
+4.40 / +5.73%
|
77.50
|
82.00
|
77.50
|
81.20
|
79.90
|
81.20
|
224,900
|
|
|
8/26/2024
|
+4.60 / +6.27%
|
74.50
|
78.90
|
73.50
|
78.00
|
76.80
|
78.00
|
96,400
|
|
|
8/23/2024
|
-0.70 / -0.95%
|
73.40
|
73.70
|
73.00
|
73.10
|
73.40
|
73.10
|
18,700
|
|
|
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
|
|
|