|
Closing price on 11/15/2022
|
|
| Open |
111.00 |
| High |
128.60 |
| Low |
110.00 |
| Volume |
4,500 |
| Split-adjusted Price |
89.67 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2022
|
-1.90 / -1.70%
|
111.00
|
128.60
|
110.00
|
110.00
|
114.50
|
89.67
|
4,500
|
|
|
11/14/2022
|
-1.50 / -1.33%
|
112.50
|
112.50
|
111.00
|
111.00
|
111.90
|
90.49
|
4,800
|
|
|
11/11/2022
|
+0.10 / +0.09%
|
112.50
|
112.50
|
112.50
|
112.50
|
112.50
|
91.71
|
300
|
|
|
11/10/2022
|
0.00 / 0.00%
|
113.20
|
113.20
|
112.00
|
113.20
|
112.40
|
92.28
|
5,700
|
|
|
11/9/2022
|
-0.10 / -0.09%
|
113.10
|
113.20
|
113.10
|
113.10
|
113.20
|
92.20
|
400
|
|
|
11/8/2022
|
+2.10 / +1.89%
|
113.00
|
113.50
|
113.00
|
113.10
|
113.20
|
92.20
|
300
|
|
|
11/7/2022
|
-4.00 / -3.48%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
90.49
|
100
|
|
|
11/4/2022
|
+0.50 / +0.44%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
93.75
|
2,100
|
|
|
11/3/2022
|
0.00 / 0.00%
|
114.50
|
114.50
|
114.50
|
114.50
|
114.50
|
93.34
|
0
|
|
|
11/2/2022
|
0.00 / 0.00%
|
114.50
|
114.70
|
114.40
|
114.60
|
114.50
|
93.42
|
2,100
|
|
|
11/1/2022
|
-1.20 / -1.04%
|
115.20
|
115.20
|
114.10
|
114.10
|
114.60
|
93.02
|
7,300
|
|
|
10/31/2022
|
0.00 / 0.00%
|
115.30
|
116.00
|
115.10
|
116.00
|
115.30
|
94.56
|
2,700
|
|
|
10/28/2022
|
+0.40 / +0.35%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
94.56
|
200
|
|
|
10/27/2022
|
0.00 / 0.00%
|
115.10
|
116.00
|
115.00
|
116.00
|
115.60
|
94.56
|
800
|
|
|
10/26/2022
|
+0.10 / +0.09%
|
115.90
|
116.00
|
115.90
|
116.00
|
116.00
|
94.56
|
200
|
|
|
10/25/2022
|
+0.10 / +0.09%
|
115.30
|
116.00
|
115.30
|
116.00
|
115.90
|
94.56
|
500
|
|
|
10/24/2022
|
-0.40 / -0.34%
|
115.20
|
116.30
|
115.20
|
115.80
|
115.90
|
94.40
|
3,300
|
|
|
10/21/2022
|
-0.30 / -0.26%
|
116.30
|
116.30
|
115.60
|
116.30
|
116.20
|
94.81
|
5,500
|
|
|
10/20/2022
|
+0.40 / +0.35%
|
115.70
|
119.00
|
115.70
|
116.20
|
116.60
|
94.73
|
15,000
|
|
|
10/19/2022
|
-0.40 / -0.34%
|
116.00
|
116.00
|
115.60
|
115.60
|
115.80
|
94.24
|
1,500
|
|
|
10/18/2022
|
+0.80 / +0.69%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
94.56
|
100
|
|
|
10/17/2022
|
+0.30 / +0.26%
|
115.10
|
115.30
|
115.10
|
115.30
|
115.20
|
93.99
|
600
|
|
|
10/14/2022
|
-4.00 / -3.36%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
93.75
|
100
|
|
|
10/13/2022
|
+3.90 / +3.39%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
97.01
|
500
|
|
|
10/12/2022
|
0.00 / 0.00%
|
115.10
|
115.10
|
115.10
|
115.10
|
115.10
|
93.83
|
0
|
|
|
10/11/2022
|
+0.20 / +0.17%
|
115.10
|
115.20
|
115.00
|
115.10
|
115.10
|
93.83
|
5,000
|
|
|
10/10/2022
|
0.00 / 0.00%
|
114.90
|
114.90
|
114.90
|
114.90
|
114.90
|
93.67
|
0
|
|
|
10/7/2022
|
-7.90 / -6.59%
|
116.50
|
116.50
|
111.00
|
112.00
|
114.90
|
91.30
|
1,100
|
|
|
10/6/2022
|
0.00 / 0.00%
|
119.90
|
119.90
|
119.90
|
119.90
|
119.90
|
97.74
|
0
|
|
|
10/5/2022
|
+1.00 / +0.84%
|
119.90
|
119.90
|
119.90
|
119.90
|
119.90
|
97.74
|
600
|
|
|