Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2023	-0.70 / -0.87%	81.00	81.00	80.00	80.00	80.40	78.11	1,300
8/31/2023	+0.80 / +1.00%	80.70	80.70	80.70	80.70	80.70	78.79	200
8/30/2023	-0.80 / -1.00%	80.40	80.40	79.60	79.60	79.90	77.72	600
8/29/2023	0.00 / 0.00%	80.40	80.40	80.40	80.40	80.40	78.50	0
8/28/2023	+0.10 / +0.13%	80.50	80.60	78.60	78.60	80.40	76.74	1,100
8/25/2023	-0.30 / -0.38%	79.00	79.00	78.00	79.00	78.50	77.13	900
8/24/2023	+1.50 / +1.91%	78.50	80.40	78.50	80.00	79.30	78.11	1,100
8/23/2023	+0.20 / +0.26%	78.50	78.50	78.50	78.50	78.50	76.64	400
8/22/2023	+1.60 / +2.03%	78.10	80.60	77.80	80.60	78.30	78.69	2,000
8/21/2023	0.00 / 0.00%	79.00	79.00	79.00	79.00	79.00	77.13	100
8/18/2023	-2.30 / -2.86%	80.00	80.00	78.00	78.00	79.00	76.16	1,200
8/17/2023	-0.10 / -0.13%	81.00	81.00	79.90	79.90	80.30	78.01	900
8/16/2023	-0.60 / -0.74%	80.00	80.10	80.00	80.00	80.00	78.11	1,700
8/15/2023	-0.70 / -0.87%	80.70	81.00	80.00	80.00	80.60	78.11	2,800
8/14/2023	+2.20 / +2.80%	80.70	80.70	80.70	80.70	80.70	78.79	100
8/11/2023	-1.90 / -2.37%	77.80	80.00	77.80	78.20	78.50	76.35	1,100
8/10/2023	+1.70 / +2.19%	80.90	81.00	79.50	79.50	80.10	77.62	700
8/9/2023	-1.90 / -2.39%	79.50	79.50	77.60	77.60	77.80	75.77	1,500
8/8/2023	-0.10 / -0.13%	79.60	79.70	79.50	79.50	79.50	77.62	2,700
8/7/2023	+0.10 / +0.13%	79.60	79.60	79.60	79.60	79.60	77.72	300
8/4/2023	+0.80 / +1.00%	80.10	80.90	78.10	80.90	79.50	78.99	1,900
8/3/2023	+0.20 / +0.25%	80.00	81.00	79.70	79.70	80.10	77.82	900
8/2/2023	+0.80 / +1.00%	80.20	81.00	78.80	81.00	79.50	79.09	4,400
8/1/2023	-1.50 / -1.84%	79.50	81.00	79.50	80.00	80.20	78.11	8,000
7/31/2023	-1.00 / -1.23%	82.50	82.90	80.10	80.10	81.50	78.21	1,000
7/28/2023	-0.60 / -0.74%	81.50	81.60	81.00	81.00	81.10	79.09	3,500
7/27/2023	-2.60 / -3.15%	82.60	82.60	80.00	80.00	81.60	78.11	2,000
7/26/2023	+1.30 / +1.66%	84.00	84.00	79.50	79.60	82.60	77.72	700
7/25/2023	+4.90 / +6.19%	78.00	90.90	78.00	84.00	78.30	82.01	20,200
7/24/2023	-4.50 / -5.36%	82.00	82.00	76.20	79.40	79.10	77.52	19,400

<<Previous 30 days Next 30 days>>

FOC News

09/11	FOC: Financial Statement Quarter 3/2020 (holding company)
20/10	FOC: Financial Statement Quarter 3/2020
21/09	FOC: Change in personnel
15/09	FOC: Reviewed financial statement 2020 (holding company)
15/09	FOC: Reviewed financial statement 2020