|
Closing price on 7/8/2022
|
|
| Open |
122.00 |
| High |
122.50 |
| Low |
122.00 |
| Volume |
8,300 |
| Split-adjusted Price |
99.46 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2022
|
+3.00 / +2.52%
|
122.00
|
122.50
|
122.00
|
122.00
|
122.10
|
99.46
|
8,300
|
|
|
7/7/2022
|
-1.00 / -0.82%
|
106.80
|
121.50
|
106.80
|
121.00
|
119.00
|
98.64
|
4,100
|
|
|
7/6/2022
|
+1.00 / +0.82%
|
103.80
|
123.00
|
103.80
|
123.00
|
122.00
|
100.27
|
2,500
|
|
|
7/5/2022
|
-0.10 / -0.08%
|
122.00
|
122.10
|
122.00
|
122.00
|
122.00
|
99.46
|
5,200
|
|
|
7/4/2022
|
+0.10 / +0.08%
|
122.50
|
122.50
|
122.00
|
122.10
|
122.10
|
99.54
|
1,900
|
|
|
7/1/2022
|
-1.10 / -0.89%
|
122.00
|
122.00
|
122.00
|
122.00
|
122.00
|
99.46
|
1,600
|
|
|
6/30/2022
|
0.00 / 0.00%
|
123.10
|
123.10
|
123.10
|
123.10
|
123.10
|
100.35
|
0
|
|
|
6/29/2022
|
+1.20 / +0.98%
|
122.40
|
123.10
|
122.40
|
123.10
|
123.10
|
100.35
|
1,800
|
|
|
6/28/2022
|
0.00 / 0.00%
|
121.90
|
121.90
|
121.90
|
121.90
|
121.90
|
99.37
|
0
|
|
|
6/27/2022
|
+0.60 / +0.49%
|
121.50
|
122.10
|
121.50
|
122.10
|
121.90
|
99.54
|
1,100
|
|
|
6/24/2022
|
-1.40 / -1.16%
|
120.40
|
125.00
|
119.00
|
119.00
|
121.50
|
97.01
|
6,500
|
|
|
6/23/2022
|
+1.70 / +1.42%
|
119.00
|
121.00
|
119.00
|
121.00
|
120.40
|
98.64
|
1,400
|
|
|
6/22/2022
|
-0.80 / -0.67%
|
119.90
|
119.90
|
119.00
|
119.10
|
119.30
|
97.09
|
7,500
|
|
|
6/21/2022
|
-1.00 / -0.83%
|
120.00
|
121.30
|
119.00
|
119.00
|
119.90
|
97.01
|
8,100
|
|
|
6/20/2022
|
-0.10 / -0.08%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
97.83
|
2,000
|
|
|
6/17/2022
|
-1.00 / -0.82%
|
121.00
|
121.00
|
120.00
|
120.50
|
120.10
|
98.23
|
5,400
|
|
|
6/16/2022
|
0.00 / 0.00%
|
121.50
|
121.50
|
121.50
|
121.50
|
121.50
|
99.05
|
300
|
|
|
6/15/2022
|
0.00 / 0.00%
|
121.50
|
122.00
|
121.50
|
121.50
|
121.50
|
99.05
|
6,600
|
|
|
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
|
|
|