|
Closing price on 2/18/2025
|
|
| Open |
75.00 |
| High |
75.60 |
| Low |
74.00 |
| Volume |
13,900 |
| Split-adjusted Price |
75.50 |
There is no data on 2/19/2025. Display data on 2/18/2025 instead.
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2025
|
+0.50 / +0.67%
|
75.00
|
75.60
|
74.00
|
75.50
|
74.70
|
75.50
|
13,900
|
|
|
2/17/2025
|
-0.20 / -0.27%
|
76.30
|
76.30
|
74.50
|
75.00
|
75.00
|
75.00
|
378,000
|
|
|
2/14/2025
|
+0.10 / +0.13%
|
75.30
|
75.50
|
75.00
|
75.40
|
75.20
|
75.40
|
15,700
|
|
|
2/13/2025
|
-0.70 / -0.92%
|
75.70
|
75.70
|
74.70
|
75.00
|
75.30
|
75.00
|
15,000
|
|
|
2/12/2025
|
+1.40 / +1.85%
|
75.50
|
76.90
|
75.50
|
76.90
|
75.70
|
76.90
|
7,300
|
|
|
2/11/2025
|
-1.40 / -1.83%
|
76.10
|
76.20
|
74.70
|
75.10
|
75.50
|
75.10
|
45,700
|
|
|
2/10/2025
|
-1.50 / -1.93%
|
77.60
|
77.60
|
76.00
|
76.10
|
76.50
|
76.10
|
33,200
|
|
|
2/7/2025
|
+0.40 / +0.51%
|
77.80
|
78.50
|
77.00
|
78.50
|
77.60
|
78.50
|
16,900
|
|
|
2/6/2025
|
-1.00 / -1.27%
|
78.50
|
78.80
|
77.60
|
77.80
|
78.10
|
77.80
|
30,500
|
|
|
2/5/2025
|
0.00 / 0.00%
|
78.90
|
79.50
|
78.50
|
78.50
|
78.80
|
78.50
|
20,900
|
|
|
2/4/2025
|
+1.00 / +1.30%
|
77.50
|
81.80
|
77.10
|
78.10
|
78.50
|
78.10
|
27,700
|
|
|
2/3/2025
|
-4.70 / -5.75%
|
80.90
|
80.90
|
75.60
|
77.00
|
77.10
|
77.00
|
85,400
|
|
|
1/24/2025
|
-4.70 / -5.49%
|
83.00
|
83.30
|
80.50
|
80.90
|
81.70
|
80.90
|
66,200
|
|
|
1/23/2025
|
-2.10 / -2.43%
|
86.40
|
86.80
|
84.20
|
84.20
|
85.60
|
84.20
|
47,300
|
|
|
1/22/2025
|
+2.40 / +2.86%
|
84.20
|
86.70
|
84.20
|
86.40
|
86.30
|
86.40
|
71,300
|
|
|
1/21/2025
|
+2.80 / +3.42%
|
80.20
|
86.90
|
80.00
|
84.70
|
84.00
|
84.70
|
151,000
|
|
|
1/20/2025
|
+0.10 / +0.12%
|
82.00
|
82.00
|
81.30
|
81.90
|
81.90
|
81.90
|
7,000
|
|
|
1/17/2025
|
+2.20 / +2.76%
|
79.80
|
82.50
|
79.80
|
82.00
|
81.80
|
82.00
|
11,200
|
|
|
1/16/2025
|
+0.40 / +0.50%
|
79.20
|
80.50
|
79.10
|
80.30
|
79.80
|
80.30
|
3,700
|
|
|
1/15/2025
|
+0.90 / +1.12%
|
80.00
|
81.50
|
79.30
|
81.00
|
79.90
|
81.00
|
4,700
|
|
|
1/14/2025
|
-0.80 / -0.99%
|
80.90
|
81.10
|
79.10
|
80.00
|
80.10
|
80.00
|
10,000
|
|
|
1/13/2025
|
-0.20 / -0.25%
|
81.60
|
81.60
|
80.00
|
81.40
|
80.80
|
81.40
|
10,200
|
|
|
1/10/2025
|
+0.20 / +0.24%
|
82.00
|
82.50
|
81.50
|
82.50
|
81.60
|
82.50
|
10,800
|
|
|
1/9/2025
|
0.00 / 0.00%
|
82.50
|
82.90
|
81.60
|
82.50
|
82.30
|
82.50
|
13,400
|
|
|
1/8/2025
|
+0.70 / +0.85%
|
82.80
|
82.80
|
81.30
|
82.80
|
82.50
|
82.80
|
12,700
|
|
|
1/7/2025
|
+1.10 / +1.35%
|
81.50
|
84.00
|
80.50
|
82.60
|
82.10
|
82.60
|
23,300
|
|
|
1/6/2025
|
-1.10 / -1.34%
|
82.00
|
82.00
|
81.00
|
81.00
|
81.50
|
81.00
|
12,800
|
|
|
1/3/2025
|
+0.70 / +0.86%
|
82.00
|
82.60
|
81.60
|
82.20
|
82.10
|
82.20
|
18,500
|
|
|
1/2/2025
|
+0.20 / +0.24%
|
81.50
|
82.00
|
81.30
|
81.90
|
81.50
|
81.90
|
9,100
|
|
|
12/31/2024
|
+0.40 / +0.49%
|
81.10
|
81.90
|
81.10
|
81.50
|
81.70
|
81.50
|
10,300
|
|
|