|
Closing price on 9/25/2024
|
|
| Open |
87.80 |
| High |
89.80 |
| Low |
86.50 |
| Volume |
13,000 |
| Split-adjusted Price |
88.00 |
|
|
FOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2024
|
+0.20 / +0.23%
|
87.80
|
89.80
|
86.50
|
88.00
|
88.60
|
88.00
|
13,000
|
|
|
9/24/2024
|
0.00 / 0.00%
|
87.90
|
88.30
|
87.00
|
88.30
|
87.80
|
88.30
|
24,100
|
|
|
9/23/2024
|
-0.40 / -0.45%
|
88.20
|
88.50
|
87.50
|
88.00
|
88.30
|
88.00
|
7,300
|
|
|
9/20/2024
|
-2.10 / -2.33%
|
89.90
|
89.90
|
88.10
|
88.10
|
88.40
|
88.10
|
22,000
|
|
|
9/19/2024
|
-0.20 / -0.22%
|
90.90
|
91.80
|
88.00
|
89.90
|
90.20
|
89.90
|
73,700
|
|
|
9/18/2024
|
+1.90 / +2.15%
|
88.00
|
91.00
|
88.00
|
90.40
|
90.10
|
90.40
|
101,000
|
|
|
9/17/2024
|
+1.70 / +1.95%
|
87.20
|
89.50
|
87.20
|
88.80
|
88.50
|
88.80
|
51,600
|
|
|
9/16/2024
|
-0.20 / -0.23%
|
87.20
|
88.20
|
87.00
|
88.00
|
87.10
|
88.00
|
17,900
|
|
|
9/13/2024
|
0.00 / 0.00%
|
88.90
|
89.00
|
88.00
|
88.90
|
88.20
|
88.90
|
6,300
|
|
|
9/12/2024
|
+1.70 / +1.96%
|
88.00
|
89.50
|
87.90
|
88.60
|
88.90
|
88.60
|
95,500
|
|
|
9/11/2024
|
-0.80 / -0.91%
|
87.50
|
87.80
|
86.00
|
87.10
|
86.90
|
87.10
|
21,300
|
|
|
9/10/2024
|
-0.10 / -0.11%
|
88.00
|
88.90
|
85.90
|
87.80
|
87.90
|
87.80
|
58,000
|
|
|
9/9/2024
|
-0.50 / -0.57%
|
88.00
|
88.20
|
87.40
|
87.40
|
87.90
|
87.40
|
29,000
|
|
|
9/6/2024
|
+2.00 / +2.30%
|
85.90
|
89.30
|
85.90
|
89.00
|
87.90
|
89.00
|
79,800
|
|
|
9/5/2024
|
+1.50 / +1.75%
|
87.50
|
87.90
|
85.90
|
87.00
|
87.00
|
87.00
|
55,800
|
|
|
9/4/2024
|
+0.80 / +0.93%
|
87.80
|
87.80
|
84.00
|
87.00
|
85.50
|
87.00
|
92,600
|
|
|
8/30/2024
|
+4.50 / +5.45%
|
84.10
|
87.80
|
84.10
|
87.00
|
86.20
|
87.00
|
107,000
|
|
|
8/29/2024
|
+2.30 / +2.81%
|
82.00
|
84.60
|
80.90
|
84.10
|
82.50
|
84.10
|
92,300
|
|
|
8/28/2024
|
+2.10 / +2.63%
|
82.00
|
82.90
|
80.80
|
82.00
|
81.80
|
82.00
|
105,700
|
|
|
8/27/2024
|
+4.40 / +5.73%
|
77.50
|
82.00
|
77.50
|
81.20
|
79.90
|
81.20
|
224,900
|
|
|
8/26/2024
|
+4.60 / +6.27%
|
74.50
|
78.90
|
73.50
|
78.00
|
76.80
|
78.00
|
96,400
|
|
|
8/23/2024
|
-0.70 / -0.95%
|
73.40
|
73.70
|
73.00
|
73.10
|
73.40
|
73.10
|
18,700
|
|
|
8/22/2024
|
-0.30 / -0.40%
|
74.90
|
75.00
|
73.10
|
74.00
|
73.80
|
74.00
|
24,100
|
|
|
8/21/2024
|
+1.20 / +1.63%
|
73.90
|
74.80
|
73.90
|
74.60
|
74.30
|
74.60
|
41,200
|
|
|
8/20/2024
|
+0.80 / +1.10%
|
73.50
|
73.90
|
73.00
|
73.70
|
73.40
|
73.70
|
21,900
|
|
|
8/19/2024
|
+1.00 / +1.38%
|
73.50
|
73.50
|
72.00
|
73.50
|
72.90
|
73.50
|
36,500
|
|
|
8/16/2024
|
+0.80 / +1.11%
|
72.50
|
73.00
|
71.60
|
72.70
|
72.50
|
72.70
|
36,300
|
|
|
8/15/2024
|
-1.10 / -1.51%
|
72.10
|
72.20
|
71.50
|
71.80
|
71.90
|
71.80
|
15,000
|
|
|
8/14/2024
|
+0.10 / +0.14%
|
73.00
|
73.00
|
72.50
|
72.80
|
72.90
|
72.80
|
8,500
|
|
|
8/13/2024
|
+0.30 / +0.41%
|
72.80
|
73.60
|
71.90
|
72.60
|
72.70
|
72.60
|
15,900
|
|
|