|
Closing price on 5/20/2025
|
|
| Open |
88.30 |
| High |
89.00 |
| Low |
87.10 |
| Volume |
110,900 |
| Split-adjusted Price |
77.18 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2025
|
+0.20 / +0.23%
|
88.30
|
89.00
|
87.10
|
87.30
|
70.90
|
77.18
|
110,900
|
|
|
5/19/2025
|
+3.30 / +3.89%
|
85.20
|
88.40
|
84.60
|
88.20
|
70.90
|
77.98
|
178,400
|
|
|
5/16/2025
|
+2.20 / +2.65%
|
83.30
|
85.60
|
83.00
|
85.20
|
70.90
|
75.33
|
140,800
|
|
|
5/15/2025
|
-1.30 / -1.55%
|
84.00
|
84.70
|
82.10
|
82.60
|
70.90
|
73.03
|
58,300
|
|
|
5/14/2025
|
+1.70 / +2.07%
|
83.50
|
84.80
|
83.00
|
83.90
|
70.90
|
74.18
|
143,400
|
|
|
5/13/2025
|
+4.10 / +5.18%
|
80.00
|
83.20
|
80.00
|
83.20
|
70.90
|
73.56
|
139,100
|
|
|
5/12/2025
|
+4.00 / +5.26%
|
80.00
|
80.00
|
78.00
|
80.00
|
70.90
|
70.73
|
117,400
|
|
|
5/9/2025
|
+0.60 / +0.79%
|
76.00
|
77.50
|
75.80
|
76.20
|
70.90
|
67.37
|
19,100
|
|
|
5/8/2025
|
-1.00 / -1.31%
|
76.50
|
76.50
|
75.00
|
75.50
|
70.90
|
66.75
|
27,500
|
|
|
5/7/2025
|
-1.20 / -1.55%
|
77.50
|
77.50
|
76.00
|
76.30
|
70.90
|
67.46
|
26,800
|
|
|
5/6/2025
|
-0.90 / -1.15%
|
78.50
|
78.50
|
77.00
|
77.60
|
70.90
|
68.61
|
27,900
|
|
|
5/5/2025
|
-1.20 / -1.51%
|
79.00
|
79.20
|
78.00
|
78.20
|
70.90
|
69.14
|
39,600
|
|
|
4/29/2025
|
-0.90 / -1.13%
|
80.90
|
81.00
|
78.60
|
79.00
|
79.40
|
69.85
|
52,400
|
|
|
4/28/2025
|
+4.30 / +5.68%
|
78.00
|
81.40
|
77.90
|
80.00
|
79.90
|
70.73
|
73,200
|
|
|
4/25/2025
|
+8.70 / +12.59%
|
69.10
|
79.00
|
69.10
|
77.80
|
75.70
|
68.78
|
173,100
|
|
|
4/24/2025
|
+1.20 / +1.77%
|
69.30
|
69.30
|
68.50
|
69.00
|
69.10
|
61.00
|
10,300
|
|
|
4/23/2025
|
+0.80 / +1.19%
|
67.50
|
68.50
|
67.40
|
68.10
|
67.80
|
60.21
|
8,100
|
|
|
4/22/2025
|
-1.90 / -2.75%
|
69.00
|
69.10
|
66.00
|
67.20
|
67.30
|
59.41
|
29,200
|
|
|
4/21/2025
|
+0.30 / +0.43%
|
69.20
|
69.80
|
68.60
|
69.60
|
69.10
|
61.54
|
16,600
|
|
|
4/18/2025
|
+0.20 / +0.29%
|
68.80
|
70.00
|
68.80
|
69.00
|
69.30
|
61.00
|
29,700
|
|
|
4/17/2025
|
-0.60 / -0.86%
|
69.40
|
69.40
|
68.10
|
68.80
|
68.80
|
60.83
|
11,300
|
|
|
4/16/2025
|
-1.40 / -2.00%
|
70.00
|
72.10
|
68.40
|
68.60
|
69.40
|
60.65
|
28,500
|
|
|
4/15/2025
|
+4.00 / +6.20%
|
68.00
|
74.10
|
68.00
|
68.50
|
70.00
|
60.56
|
75,100
|
|
|
4/14/2025
|
-1.40 / -2.14%
|
66.00
|
66.00
|
63.60
|
64.10
|
64.50
|
56.67
|
48,000
|
|
|
4/11/2025
|
-1.00 / -1.52%
|
68.00
|
68.10
|
60.50
|
65.00
|
65.50
|
57.47
|
36,900
|
|
|
4/10/2025
|
+8.60 / +14.88%
|
63.80
|
66.40
|
63.80
|
66.40
|
66.00
|
58.71
|
129,100
|
|
|
4/9/2025
|
+1.20 / +2.09%
|
57.00
|
62.00
|
56.00
|
58.70
|
57.80
|
51.90
|
55,300
|
|
|
4/8/2025
|
-3.10 / -5.17%
|
61.80
|
61.80
|
55.50
|
56.90
|
57.50
|
50.31
|
31,900
|
|
|
4/4/2025
|
+0.10 / +0.16%
|
60.00
|
65.00
|
57.90
|
61.90
|
60.00
|
54.73
|
39,300
|
|
|
4/3/2025
|
-8.10 / -11.89%
|
67.00
|
67.00
|
59.50
|
60.00
|
61.80
|
53.05
|
66,800
|
|
|