|
Closing price on 3/24/2025
|
|
| Open |
71.70 |
| High |
72.10 |
| Low |
71.70 |
| Volume |
3,600 |
| Split-adjusted Price |
72.00 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2025
|
-0.60 / -0.83%
|
71.70
|
72.10
|
71.70
|
72.00
|
72.00
|
72.00
|
3,600
|
|
|
3/21/2025
|
-0.30 / -0.41%
|
72.30
|
73.90
|
72.00
|
72.00
|
72.60
|
72.00
|
19,000
|
|
|
3/20/2025
|
-0.90 / -1.23%
|
73.00
|
73.00
|
72.00
|
72.10
|
72.30
|
72.10
|
8,000
|
|
|
3/19/2025
|
-1.60 / -2.16%
|
74.10
|
74.10
|
72.50
|
72.50
|
73.00
|
72.50
|
20,300
|
|
|
3/18/2025
|
-1.10 / -1.47%
|
74.50
|
74.50
|
73.50
|
73.50
|
74.10
|
73.50
|
21,000
|
|
|
3/17/2025
|
-0.40 / -0.53%
|
75.00
|
75.00
|
74.10
|
74.80
|
74.60
|
74.80
|
11,700
|
|
|
3/14/2025
|
-0.10 / -0.13%
|
75.60
|
75.80
|
75.00
|
75.00
|
75.20
|
75.00
|
9,600
|
|
|
3/13/2025
|
-0.40 / -0.53%
|
75.20
|
75.50
|
74.90
|
75.20
|
75.10
|
75.20
|
17,300
|
|
|
3/12/2025
|
+0.20 / +0.26%
|
75.70
|
76.10
|
75.40
|
75.90
|
75.60
|
75.90
|
11,200
|
|
|
3/11/2025
|
-0.60 / -0.79%
|
75.80
|
76.20
|
75.40
|
75.50
|
75.70
|
75.50
|
19,900
|
|
|
3/10/2025
|
0.00 / 0.00%
|
76.30
|
76.40
|
75.80
|
76.30
|
76.10
|
76.30
|
21,800
|
|
|
3/7/2025
|
0.00 / 0.00%
|
76.30
|
76.90
|
75.80
|
76.00
|
76.30
|
76.00
|
19,400
|
|
|
3/6/2025
|
+0.10 / +0.13%
|
76.20
|
76.30
|
75.50
|
76.30
|
76.00
|
76.30
|
11,200
|
|
|
3/5/2025
|
-0.10 / -0.13%
|
76.60
|
76.60
|
75.90
|
75.90
|
76.20
|
75.90
|
3,400
|
|
|
3/4/2025
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.50
|
76.00
|
76.00
|
76.00
|
6,400
|
|
|
3/3/2025
|
-0.40 / -0.52%
|
76.10
|
76.10
|
75.80
|
75.80
|
76.00
|
75.80
|
19,900
|
|
|
2/28/2025
|
-0.70 / -0.91%
|
76.80
|
76.90
|
76.00
|
76.20
|
76.20
|
76.20
|
13,400
|
|
|
2/27/2025
|
0.00 / 0.00%
|
77.00
|
77.20
|
76.00
|
77.10
|
76.90
|
77.10
|
12,700
|
|
|
2/26/2025
|
+1.80 / +2.39%
|
77.70
|
77.70
|
76.10
|
77.20
|
77.10
|
77.20
|
29,600
|
|
|
2/25/2025
|
+0.30 / +0.40%
|
75.00
|
76.00
|
75.00
|
75.40
|
75.40
|
75.40
|
9,700
|
|
|
2/24/2025
|
0.00 / 0.00%
|
75.10
|
75.50
|
75.00
|
75.30
|
75.10
|
75.30
|
8,900
|
|
|
2/21/2025
|
-0.90 / -1.19%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.30
|
75.00
|
27,900
|
|
|
2/20/2025
|
+0.80 / +1.07%
|
75.00
|
76.20
|
75.00
|
75.80
|
75.90
|
75.80
|
36,400
|
|
|
2/19/2025
|
+0.30 / +0.40%
|
75.50
|
75.50
|
74.80
|
75.00
|
75.00
|
75.00
|
16,600
|
|
|
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
|
|
|