Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2024	+1.30 / +1.61%	82.90	82.90	80.90	82.00	81.50	82.00	27,800
10/25/2024	+1.40 / +1.74%	80.50	81.90	80.50	81.90	80.70	81.90	9,800
10/24/2024	+0.10 / +0.12%	80.50	80.60	80.50	80.60	80.50	80.60	4,100
10/23/2024	-1.40 / -1.69%	82.00	82.00	79.00	81.50	80.50	81.50	12,000
10/22/2024	0.00 / 0.00%	82.10	83.80	81.90	82.10	82.90	82.10	8,300
10/21/2024	0.00 / 0.00%	83.60	83.60	81.60	83.20	82.10	83.20	10,800
10/18/2024	-1.10 / -1.31%	84.20	84.20	83.10	83.10	83.20	83.10	4,600
10/17/2024	+1.90 / +2.32%	82.00	84.80	82.00	83.90	84.20	83.90	12,100
10/16/2024	-1.60 / -1.92%	82.00	83.00	81.50	81.90	82.00	81.90	27,900
10/15/2024	-0.50 / -0.60%	83.60	83.80	83.00	83.50	83.50	83.50	2,700
10/14/2024	-1.20 / -1.42%	84.90	84.90	83.50	83.60	84.00	83.60	8,700
10/11/2024	-1.20 / -1.40%	85.00	85.20	84.50	84.80	84.80	84.80	6,500
10/10/2024	+1.80 / +2.15%	84.90	88.00	84.80	85.50	86.00	85.50	39,500
10/9/2024	-0.80 / -0.95%	84.00	84.20	83.50	83.50	83.70	83.50	15,300
10/8/2024	0.00 / 0.00%	84.00	84.50	84.00	84.00	84.30	84.00	1,600
10/7/2024	+0.30 / +0.36%	85.00	85.00	82.50	83.40	84.00	83.40	11,700
10/4/2024	+0.50 / +0.60%	82.50	84.30	82.50	84.00	83.10	84.00	2,700
10/3/2024	-0.40 / -0.48%	84.20	84.60	82.30	83.80	83.50	83.80	4,700
10/2/2024	-2.30 / -2.67%	85.00	85.00	83.50	84.00	84.20	84.00	7,000
10/1/2024	+1.00 / +1.17%	85.20	87.00	85.20	86.20	86.30	86.20	2,000
9/30/2024	-0.60 / -0.69%	85.00	86.70	83.00	86.00	85.20	86.00	18,200
9/27/2024	-1.80 / -2.03%	87.60	87.70	85.00	86.80	86.60	86.80	25,000
9/26/2024	-0.90 / -1.02%	87.00	90.30	87.00	87.70	88.60	87.70	22,500
9/25/2024	+0.20 / +0.23%	87.80	89.80	86.50	88.00	88.60	88.00	13,000
9/24/2024	0.00 / 0.00%	87.90	88.30	87.00	88.30	87.80	88.30	24,100
9/23/2024	-0.40 / -0.45%	88.20	88.50	87.50	88.00	88.30	88.00	7,300
9/20/2024	-2.10 / -2.33%	89.90	89.90	88.10	88.10	88.40	88.10	22,000
9/19/2024	-0.20 / -0.22%	90.90	91.80	88.00	89.90	90.20	89.90	73,700
9/18/2024	+1.90 / +2.15%	88.00	91.00	88.00	90.40	90.10	90.40	101,000
9/17/2024	+1.70 / +1.95%	87.20	89.50	87.20	88.80	88.50	88.80	51,600

<<Previous 30 days Next 6 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