|
Closing price on 6/14/2022
|
|
| Open |
120.50 |
| High |
122.00 |
| Low |
120.00 |
| Volume |
6,500 |
| Split-adjusted Price |
99.29 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2022
|
-2.80 / -2.25%
|
120.50
|
122.00
|
120.00
|
121.80
|
121.50
|
99.29
|
6,500
|
|
|
6/13/2022
|
-4.80 / -3.75%
|
125.00
|
127.00
|
122.90
|
123.10
|
124.60
|
100.35
|
4,100
|
|
|
6/10/2022
|
-0.70 / -0.54%
|
128.70
|
128.70
|
126.00
|
128.00
|
127.90
|
104.35
|
11,400
|
|
|
6/9/2022
|
-3.90 / -2.81%
|
138.50
|
138.50
|
134.80
|
134.80
|
136.70
|
103.46
|
32,900
|
|
|
6/8/2022
|
-1.10 / -0.80%
|
138.30
|
139.30
|
137.20
|
137.20
|
138.70
|
105.30
|
37,500
|
|
|
6/7/2022
|
0.00 / 0.00%
|
138.30
|
140.00
|
137.00
|
138.30
|
138.30
|
106.15
|
6,800
|
|
|
6/6/2022
|
+0.90 / +0.65%
|
138.00
|
140.50
|
137.50
|
138.70
|
138.30
|
106.45
|
29,700
|
|
|
6/3/2022
|
-0.60 / -0.43%
|
138.00
|
138.00
|
137.50
|
137.50
|
137.80
|
105.53
|
1,800
|
|
|
6/2/2022
|
+0.10 / +0.07%
|
138.10
|
138.10
|
138.00
|
138.10
|
138.10
|
105.99
|
1,900
|
|
|
6/1/2022
|
-0.10 / -0.07%
|
138.30
|
138.30
|
138.00
|
138.00
|
138.00
|
105.92
|
8,100
|
|
|
5/31/2022
|
-1.30 / -0.94%
|
138.30
|
138.40
|
136.90
|
137.00
|
138.10
|
105.15
|
2,200
|
|
|
5/30/2022
|
-0.20 / -0.14%
|
139.00
|
139.00
|
137.80
|
137.80
|
138.30
|
105.76
|
1,200
|
|
|
5/27/2022
|
+1.10 / +0.80%
|
137.90
|
138.70
|
137.00
|
138.00
|
138.00
|
105.92
|
14,200
|
|
|
5/26/2022
|
+3.40 / +2.56%
|
136.90
|
137.30
|
136.00
|
136.10
|
136.90
|
104.46
|
9,700
|
|
|
5/25/2022
|
+2.80 / +2.14%
|
132.00
|
133.50
|
132.00
|
133.50
|
132.70
|
102.46
|
600
|
|
|
5/24/2022
|
-6.40 / -4.66%
|
130.70
|
131.00
|
130.50
|
130.90
|
130.70
|
100.47
|
600
|
|
|
5/23/2022
|
+0.30 / +0.22%
|
138.00
|
138.00
|
136.00
|
136.20
|
137.30
|
104.53
|
3,700
|
|
|
5/20/2022
|
+8.30 / +6.40%
|
132.00
|
138.00
|
132.00
|
138.00
|
135.90
|
105.92
|
6,600
|
|
|
5/19/2022
|
+0.10 / +0.08%
|
129.60
|
129.70
|
129.60
|
129.70
|
129.70
|
99.55
|
600
|
|
|
5/18/2022
|
0.00 / 0.00%
|
129.90
|
130.00
|
129.30
|
129.40
|
129.60
|
99.32
|
2,100
|
|
|
5/17/2022
|
-0.40 / -0.31%
|
129.70
|
130.00
|
129.30
|
129.30
|
129.40
|
99.24
|
3,600
|
|
|
5/16/2022
|
-0.30 / -0.23%
|
130.00
|
130.00
|
129.30
|
129.30
|
129.70
|
99.24
|
3,300
|
|
|
5/13/2022
|
-1.70 / -1.29%
|
130.00
|
131.70
|
129.00
|
130.00
|
129.60
|
99.78
|
800
|
|
|
5/12/2022
|
-0.10 / -0.08%
|
131.70
|
131.70
|
131.70
|
131.70
|
131.70
|
101.08
|
100
|
|
|
5/11/2022
|
+6.30 / +5.03%
|
133.00
|
133.00
|
131.60
|
131.60
|
131.80
|
101.00
|
1,600
|
|
|
5/10/2022
|
-2.90 / -2.18%
|
122.00
|
131.00
|
122.00
|
130.00
|
125.30
|
99.78
|
7,300
|
|
|
5/9/2022
|
-5.60 / -4.07%
|
133.10
|
133.30
|
132.00
|
132.00
|
132.90
|
101.31
|
1,300
|
|
|
5/6/2022
|
0.00 / 0.00%
|
137.60
|
137.60
|
137.60
|
137.60
|
137.60
|
105.61
|
1,000
|
|
|
5/5/2022
|
0.00 / 0.00%
|
137.50
|
137.60
|
137.50
|
137.60
|
137.60
|
105.61
|
200
|
|
|
5/4/2022
|
+0.10 / +0.07%
|
139.90
|
139.90
|
137.30
|
137.30
|
137.60
|
105.38
|
7,200
|
|
|