|
Closing price on 1/23/2026
|
|
| Open |
69.80 |
| High |
69.80 |
| Low |
66.10 |
| Volume |
53,700 |
| Split-adjusted Price |
66.80 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-3.50 / -4.98%
|
69.80
|
69.80
|
66.10
|
66.80
|
67.70
|
66.80
|
53,700
|
|
|
1/22/2026
|
-2.50 / -3.46%
|
71.90
|
72.20
|
69.50
|
69.80
|
70.30
|
69.80
|
51,900
|
|
|
1/21/2026
|
+0.10 / +0.14%
|
70.80
|
75.30
|
68.00
|
71.50
|
72.30
|
71.50
|
99,600
|
|
|
1/20/2026
|
-3.80 / -5.05%
|
73.00
|
75.30
|
69.60
|
71.50
|
71.40
|
71.50
|
74,000
|
|
|
1/19/2026
|
+2.20 / +3.11%
|
71.00
|
79.00
|
71.00
|
73.00
|
75.30
|
73.00
|
137,500
|
|
|
1/16/2026
|
+4.40 / +6.67%
|
66.00
|
73.60
|
66.00
|
70.40
|
70.80
|
70.40
|
207,600
|
|
|
1/15/2026
|
+0.80 / +1.23%
|
65.00
|
66.60
|
65.00
|
66.00
|
66.00
|
66.00
|
11,500
|
|
|
1/14/2026
|
-0.60 / -0.91%
|
66.00
|
66.00
|
64.60
|
65.00
|
65.20
|
65.00
|
14,100
|
|
|
1/13/2026
|
-1.10 / -1.65%
|
66.80
|
66.80
|
65.20
|
65.60
|
65.60
|
65.60
|
8,200
|
|
|
1/12/2026
|
+1.30 / +2.00%
|
65.40
|
69.00
|
65.40
|
66.30
|
66.70
|
66.30
|
38,300
|
|
|
1/9/2026
|
+0.40 / +0.62%
|
64.20
|
65.30
|
64.20
|
65.10
|
65.00
|
65.10
|
12,800
|
|
|
1/8/2026
|
+0.70 / +1.10%
|
63.80
|
66.00
|
63.80
|
64.30
|
64.70
|
64.30
|
22,600
|
|
|
1/7/2026
|
+0.20 / +0.32%
|
63.60
|
63.90
|
63.50
|
63.60
|
63.60
|
63.60
|
3,900
|
|
|
1/6/2026
|
+0.30 / +0.47%
|
63.50
|
63.50
|
63.30
|
63.50
|
63.40
|
63.50
|
4,400
|
|
|
1/5/2026
|
-0.60 / -0.94%
|
63.70
|
63.70
|
63.10
|
63.10
|
63.20
|
63.10
|
12,500
|
|
|
12/31/2025
|
+0.20 / +0.32%
|
63.50
|
63.90
|
63.50
|
63.60
|
63.70
|
63.60
|
5,200
|
|
|
12/30/2025
|
0.00 / 0.00%
|
63.40
|
63.40
|
63.30
|
63.40
|
63.40
|
63.40
|
2,000
|
|
|
12/29/2025
|
+0.20 / +0.32%
|
63.30
|
63.60
|
63.30
|
63.50
|
63.40
|
63.50
|
4,800
|
|
|
12/26/2025
|
-0.30 / -0.47%
|
63.50
|
63.60
|
63.20
|
63.60
|
63.30
|
63.60
|
10,400
|
|
|
12/25/2025
|
-0.10 / -0.16%
|
64.00
|
64.00
|
63.60
|
63.60
|
63.90
|
63.60
|
3,800
|
|
|
12/24/2025
|
+0.10 / +0.16%
|
63.90
|
64.20
|
63.50
|
63.90
|
63.70
|
63.90
|
7,100
|
|
|
12/23/2025
|
0.00 / 0.00%
|
63.90
|
64.10
|
63.60
|
63.70
|
63.80
|
63.70
|
8,700
|
|
|
12/22/2025
|
-0.10 / -0.16%
|
63.80
|
64.40
|
63.60
|
64.20
|
63.70
|
64.20
|
23,000
|
|
|
12/19/2025
|
0.00 / 0.00%
|
64.30
|
64.30
|
64.30
|
64.30
|
64.30
|
64.30
|
1,600
|
|
|
12/18/2025
|
+0.30 / +0.47%
|
64.30
|
64.40
|
64.20
|
64.40
|
64.30
|
64.40
|
1,700
|
|
|
12/17/2025
|
+0.10 / +0.16%
|
64.20
|
64.30
|
63.60
|
64.30
|
64.10
|
64.30
|
11,000
|
|
|
12/16/2025
|
+0.20 / +0.31%
|
64.20
|
64.30
|
64.20
|
64.30
|
64.20
|
64.30
|
2,500
|
|
|
12/15/2025
|
-0.10 / -0.16%
|
64.00
|
64.30
|
64.00
|
64.00
|
64.10
|
64.00
|
5,900
|
|
|
12/12/2025
|
-0.60 / -0.93%
|
64.50
|
64.60
|
63.60
|
64.00
|
64.10
|
64.00
|
8,700
|
|
|
12/11/2025
|
+0.20 / +0.31%
|
64.40
|
64.70
|
64.40
|
64.60
|
64.60
|
64.60
|
4,600
|
|
|