Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/30/2024	-1.10 / -1.34%	82.00	82.00	80.10	81.20	81.10	81.20	12,600
12/27/2024	-0.40 / -0.48%	82.50	82.60	82.00	82.20	82.30	82.20	27,100
12/26/2024	-1.20 / -1.44%	83.60	83.60	82.00	82.40	82.60	82.40	14,600
12/25/2024	-0.30 / -0.36%	84.00	84.30	82.80	82.80	83.60	82.80	26,700
12/24/2024	+3.40 / +4.24%	80.20	83.60	80.20	83.50	83.10	83.50	84,100
12/23/2024	+1.40 / +1.78%	79.00	80.50	79.00	79.90	80.10	79.90	29,600
12/20/2024	+1.30 / +1.67%	77.80	79.10	77.80	79.00	78.50	79.00	34,300
12/19/2024	-0.60 / -0.77%	78.20	78.20	77.30	77.60	77.70	77.60	30,600
12/18/2024	-0.40 / -0.51%	78.00	78.70	77.90	78.20	78.20	78.20	11,400
12/17/2024	+0.40 / +0.51%	78.10	78.90	78.00	78.50	78.60	78.50	10,600
12/16/2024	+0.10 / +0.13%	78.40	78.50	77.70	78.30	78.10	78.30	10,500
12/13/2024	-0.60 / -0.76%	78.40	78.80	77.90	78.30	78.20	78.30	22,400
12/12/2024	+0.10 / +0.13%	78.50	79.80	78.30	78.60	78.90	78.60	17,300
12/11/2024	0.00 / 0.00%	79.10	79.10	78.00	78.60	78.50	78.60	17,900
12/10/2024	-0.80 / -1.01%	79.00	79.50	78.40	78.60	78.60	78.60	17,300
12/9/2024	-1.00 / -1.25%	80.00	80.00	78.80	79.00	79.40	79.00	30,400
12/6/2024	+0.90 / +1.15%	80.50	80.90	79.40	79.50	80.00	79.50	26,900
12/5/2024	0.00 / 0.00%	78.50	79.50	77.70	79.00	78.60	79.00	25,000
12/4/2024	-1.40 / -1.75%	80.00	80.30	78.00	78.60	79.00	78.60	19,800
12/3/2024	-1.40 / -1.73%	80.50	80.80	79.40	79.40	80.00	79.40	17,600

<<Previous 30 days Next 1 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