Closing price on 3/13/2020
|
|
Open |
110.00 |
High |
113.00 |
Low |
110.00 |
Volume |
1,010 |
Split-adjusted Price |
66.34 |
|
|
FOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2020
|
-5.30 / -4.48%
|
110.00
|
113.00
|
110.00
|
113.00
|
111.50
|
66.34
|
1,010
|
|
3/12/2020
|
-0.70 / -0.59%
|
118.30
|
118.30
|
118.30
|
118.30
|
118.30
|
69.45
|
100
|
|
3/11/2020
|
+0.50 / +0.42%
|
118.70
|
119.30
|
118.00
|
119.00
|
118.29
|
69.86
|
3,100
|
|
3/10/2020
|
-1.40 / -1.17%
|
119.50
|
120.00
|
118.50
|
118.50
|
119.30
|
69.57
|
2,100
|
|
3/9/2020
|
0.00 / 0.00%
|
120.00
|
120.00
|
118.50
|
119.90
|
119.51
|
70.39
|
900
|
|
3/6/2020
|
0.00 / 0.00%
|
119.90
|
119.90
|
119.90
|
119.90
|
119.90
|
70.39
|
0
|
|
3/5/2020
|
+2.30 / +1.96%
|
119.90
|
119.90
|
119.90
|
119.90
|
119.90
|
70.39
|
200
|
|
3/4/2020
|
-1.40 / -1.18%
|
117.30
|
117.60
|
117.30
|
117.60
|
117.45
|
69.04
|
200
|
|
3/3/2020
|
0.00 / 0.00%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
69.86
|
0
|
|
3/2/2020
|
-1.00 / -0.83%
|
119.90
|
119.90
|
119.00
|
119.00
|
119.05
|
69.86
|
2,000
|
|
2/28/2020
|
-5.60 / -4.46%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
70.45
|
200
|
|
2/27/2020
|
-0.70 / -0.55%
|
125.60
|
125.60
|
125.60
|
125.60
|
125.60
|
73.74
|
100
|
|
2/26/2020
|
+8.30 / +7.03%
|
126.30
|
126.30
|
126.30
|
126.30
|
126.30
|
74.15
|
100
|
|
2/25/2020
|
-1.60 / -1.34%
|
119.00
|
119.00
|
118.00
|
118.00
|
118.01
|
69.28
|
10,700
|
|
2/24/2020
|
0.00 / 0.00%
|
119.60
|
119.60
|
119.60
|
119.60
|
119.60
|
70.22
|
0
|
|
2/21/2020
|
-9.50 / -7.35%
|
119.20
|
119.90
|
119.20
|
119.70
|
119.62
|
70.27
|
5,300
|
|
2/20/2020
|
-4.20 / -3.15%
|
122.00
|
129.20
|
121.10
|
129.20
|
125.97
|
75.85
|
700
|
|
2/19/2020
|
0.00 / 0.00%
|
133.40
|
133.40
|
133.40
|
133.40
|
133.40
|
78.32
|
0
|
|
2/18/2020
|
0.00 / 0.00%
|
133.40
|
133.40
|
133.40
|
133.40
|
133.40
|
78.32
|
0
|
|
2/17/2020
|
+14.30 / +12.01%
|
133.40
|
133.40
|
133.40
|
133.40
|
133.40
|
78.32
|
100
|
|
2/14/2020
|
+1.60 / +1.35%
|
117.50
|
119.90
|
117.50
|
119.90
|
119.10
|
70.39
|
300
|
|
2/13/2020
|
-1.70 / -1.42%
|
118.10
|
120.50
|
118.10
|
118.30
|
119.56
|
69.45
|
700
|
|
2/12/2020
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
70.45
|
800
|
|
2/11/2020
|
-1.00 / -0.83%
|
119.50
|
120.30
|
119.50
|
120.00
|
119.94
|
70.45
|
900
|
|
2/10/2020
|
-1.30 / -1.06%
|
121.50
|
121.50
|
121.00
|
121.00
|
121.10
|
71.04
|
7,700
|
|
2/7/2020
|
+2.30 / +1.92%
|
133.90
|
133.90
|
122.00
|
122.00
|
122.26
|
71.63
|
4,600
|
|
2/6/2020
|
-0.40 / -0.33%
|
119.70
|
119.70
|
119.70
|
119.70
|
119.70
|
70.27
|
0
|
|
2/5/2020
|
-4.40 / -3.53%
|
124.10
|
124.10
|
117.10
|
120.10
|
119.66
|
70.51
|
1,100
|
|
2/4/2020
|
-13.80 / -9.98%
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
73.09
|
100
|
|
2/3/2020
|
0.00 / 0.00%
|
138.30
|
138.30
|
138.30
|
138.30
|
138.30
|
81.19
|
0
|
|
|