|
Closing price on 6/19/2023
|
|
| Open |
83.00 |
| High |
83.50 |
| Low |
82.20 |
| Volume |
7,600 |
| Split-adjusted Price |
71.22 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2023
|
-1.20 / -1.43%
|
83.00
|
83.50
|
82.20
|
82.50
|
82.70
|
71.22
|
7,600
|
|
|
6/16/2023
|
-0.20 / -0.24%
|
83.80
|
84.00
|
83.00
|
83.60
|
83.70
|
72.17
|
8,000
|
|
|
6/15/2023
|
0.00 / 0.00%
|
83.70
|
83.80
|
83.70
|
83.80
|
83.80
|
72.34
|
500
|
|
|
6/14/2023
|
-0.10 / -0.12%
|
84.00
|
84.00
|
83.70
|
83.70
|
83.80
|
72.25
|
2,400
|
|
|
6/13/2023
|
-0.70 / -0.83%
|
84.00
|
84.00
|
83.60
|
83.60
|
83.80
|
72.17
|
3,300
|
|
|
6/12/2023
|
-0.20 / -0.24%
|
84.50
|
84.50
|
84.20
|
84.30
|
84.30
|
72.77
|
4,300
|
|
|
6/9/2023
|
+0.10 / +0.12%
|
84.50
|
84.60
|
84.50
|
84.60
|
84.50
|
73.03
|
900
|
|
|
6/8/2023
|
-1.30 / -1.53%
|
85.00
|
85.00
|
83.60
|
83.60
|
84.50
|
72.17
|
8,000
|
|
|
6/7/2023
|
0.00 / 0.00%
|
89.30
|
91.50
|
89.10
|
89.20
|
89.90
|
72.72
|
11,500
|
|
|
6/6/2023
|
-0.30 / -0.34%
|
89.50
|
89.50
|
89.00
|
89.20
|
89.20
|
72.72
|
16,100
|
|
|
6/5/2023
|
+3.10 / +3.59%
|
89.00
|
90.00
|
88.90
|
89.50
|
89.50
|
72.96
|
14,300
|
|
|
6/2/2023
|
+1.80 / +2.11%
|
85.50
|
87.00
|
85.50
|
87.00
|
86.40
|
70.92
|
74,600
|
|
|
6/1/2023
|
0.00 / 0.00%
|
85.10
|
85.50
|
85.00
|
85.00
|
85.20
|
69.29
|
3,100
|
|
|
5/31/2023
|
+0.90 / +1.06%
|
85.00
|
86.30
|
84.60
|
85.50
|
85.00
|
69.70
|
18,600
|
|
|
5/30/2023
|
+0.80 / +0.95%
|
84.90
|
84.90
|
84.50
|
84.70
|
84.60
|
69.05
|
6,400
|
|
|
5/29/2023
|
+1.00 / +1.21%
|
82.80
|
84.90
|
82.80
|
83.80
|
83.90
|
68.31
|
13,900
|
|
|
5/26/2023
|
+0.40 / +0.49%
|
82.00
|
83.00
|
82.00
|
82.80
|
82.80
|
67.50
|
2,100
|
|
|
5/25/2023
|
+1.20 / +1.48%
|
82.50
|
82.80
|
82.20
|
82.20
|
82.40
|
67.01
|
4,300
|
|
|
5/24/2023
|
+1.40 / +1.76%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
66.03
|
600
|
|
|
5/23/2023
|
-0.80 / -1.00%
|
79.70
|
79.70
|
79.60
|
79.60
|
79.60
|
64.89
|
1,700
|
|
|
5/22/2023
|
+1.80 / +2.27%
|
79.30
|
82.00
|
79.30
|
81.00
|
80.40
|
66.03
|
5,600
|
|
|
5/19/2023
|
0.00 / 0.00%
|
79.20
|
79.20
|
79.20
|
79.20
|
79.20
|
64.56
|
100
|
|
|
5/18/2023
|
+0.60 / +0.76%
|
79.00
|
80.00
|
79.00
|
80.00
|
79.20
|
65.22
|
3,200
|
|
|
5/17/2023
|
-1.50 / -1.86%
|
80.50
|
80.50
|
79.00
|
79.00
|
79.40
|
64.40
|
2,700
|
|
|
5/16/2023
|
+0.80 / +1.01%
|
80.90
|
81.00
|
80.00
|
80.00
|
80.50
|
65.22
|
3,800
|
|
|
5/15/2023
|
-1.60 / -1.98%
|
80.90
|
80.90
|
78.60
|
79.40
|
79.20
|
64.73
|
3,200
|
|
|
5/12/2023
|
-0.90 / -1.10%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
66.03
|
100
|
|
|
5/11/2023
|
0.00 / 0.00%
|
82.30
|
82.30
|
81.20
|
81.80
|
81.90
|
66.68
|
700
|
|
|
5/10/2023
|
+3.80 / +4.91%
|
82.00
|
82.50
|
81.20
|
81.20
|
81.80
|
66.20
|
2,200
|
|
|
5/9/2023
|
-1.10 / -1.39%
|
76.70
|
78.00
|
76.00
|
78.00
|
77.40
|
63.59
|
2,500
|
|
|