Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FOCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 41.14 | 0.11 | 0.26% | 41.05 | 41.14 | 40.961 | 10,912 |
| May 30 2024 | 41.035 | -0.08 | -0.18% | 41.11 | 41.11 | 41.00 | 9,512 |
| May 29 2024 | 41.11 | -0.03 | -0.08% | 41.05 | 41.12 | 41.05 | 6,560 |
| May 28 2024 | 41.1409 | 0.00 | -0.01% | 41.21 | 41.21 | 41.09 | 4,267 |
| May 24 2024 | 41.1447 | 0.11 | 0.28% | 41.03 | 41.17 | 41.03 | 8,301 |
| May 23 2024 | 41.03 | -0.16 | -0.39% | 41.16 | 41.1799 | 41.0101 | 5,531 |
| May 22 2024 | 41.19 | 0.05 | 0.11% | 41.16 | 41.19 | 41.07 | 66,378 |
| May 21 2024 | 41.1446 | 0.04 | 0.09% | 41.08 | 41.1446 | 41.08 | 7,413 |
| May 20 2024 | 41.1092 | 0.02 | 0.04% | 41.094 | 41.145 | 41.08 | 6,121 |
| May 17 2024 | 41.094 | 0.06 | 0.16% | 41.05 | 41.11 | 41.0411 | 306,072 |
| May 16 2024 | 41.03 | -0.05 | -0.12% | 41.078 | 41.10 | 41.03 | 17,164 |
| May 15 2024 | 41.078 | 0.12 | 0.29% | 41.00 | 41.09 | 40.99 | 10,790 |
| May 14 2024 | 40.9577 | 0.06 | 0.15% | 40.8959 | 40.9577 | 40.87 | 3,761 |
| May 13 2024 | 40.8959 | 0.03 | 0.06% | 40.87 | 40.93 | 40.86 | 6,921 |
| May 10 2024 | 40.87 | 0.01 | 0.03% | 40.94 | 40.94 | 40.85 | 5,979 |
| May 09 2024 | 40.8587 | 0.07 | 0.17% | 40.79 | 40.87 | 40.79 | 15,040 |
| May 08 2024 | 40.79 | 0.02 | 0.05% | 40.7698 | 40.81 | 40.71 | 12,577 |
| May 07 2024 | 40.7698 | 0.05 | 0.12% | 40.7204 | 40.81 | 40.72 | 10,887 |
| May 06 2024 | 40.7204 | 0.10 | 0.25% | 40.6184 | 40.7399 | 40.6184 | 3,629 |
| May 03 2024 | 40.6184 | 0.22 | 0.55% | 40.3948 | 40.66 | 40.3948 | 9,512 |
| May 02 2024 | 40.3948 | 0.13 | 0.33% | 40.36 | 40.45 | 40.28 | 11,450 |
| May 01 2024 | 40.26 | -0.07 | -0.18% | 40.3307 | 40.44 | 40.24 | 9,392 |
| Apr 30 2024 | 40.3307 | -0.17 | -0.42% | 40.45 | 40.4844 | 40.3307 | 33,541 |
| Apr 29 2024 | 40.50 | 0.03 | 0.07% | 40.54 | 40.54 | 40.45 | 20,550 |
| Apr 26 2024 | 40.4697 | 0.18 | 0.45% | 40.2898 | 40.49 | 40.2898 | 6,096 |
| Apr 25 2024 | 40.2898 | -0.08 | -0.20% | 40.13 | 40.3299 | 40.13 | 16,260 |
| Apr 24 2024 | 40.3686 | 0.03 | 0.07% | 40.46 | 40.46 | 40.27 | 5,673 |
| Apr 23 2024 | 40.3408 | 0.21 | 0.53% | 40.1288 | 40.37 | 40.1288 | 3,001 |
| Apr 22 2024 | 40.1288 | 0.20 | 0.51% | 40.01 | 40.19 | 39.97 | 14,931 |
| Apr 19 2024 | 39.9247 | -0.13 | -0.33% | 40.03 | 40.06 | 39.89 | 11,436 |
| Apr 18 2024 | 40.057 | -0.02 | -0.06% | 40.08 | 40.17 | 40.02 | 5,416 |
| Apr 17 2024 | 40.08 | -0.07 | -0.17% | 40.24 | 40.24 | 40.02 | 7,930 |
| Apr 16 2024 | 40.1495 | 0.02 | 0.05% | 40.18 | 40.185 | 40.07 | 6,868 |
| Apr 15 2024 | 40.128 | -0.15 | -0.37% | 40.39 | 40.39 | 40.11 | 11,366 |
| Apr 12 2024 | 40.2763 | -0.23 | -0.56% | 40.39 | 40.39 | 40.2003 | 6,660 |
| Apr 11 2024 | 40.505 | 0.11 | 0.27% | 40.3946 | 40.519 | 40.34 | 4,264 |
| Apr 10 2024 | 40.3946 | -0.11 | -0.26% | 40.22 | 40.429 | 40.22 | 14,247 |
| Apr 09 2024 | 40.50 | 0.00 | 0.01% | 40.4952 | 40.505 | 40.39 | 11,226 |
| Apr 08 2024 | 40.4952 | 0.04 | 0.11% | 40.4502 | 40.53 | 40.45 | 3,423 |
| Apr 05 2024 | 40.4502 | 0.10 | 0.25% | 40.37 | 40.49 | 40.37 | 9,738 |
| Apr 04 2024 | 40.3498 | -0.11 | -0.27% | 40.60 | 40.60 | 40.3498 | 5,983 |
| Apr 03 2024 | 40.46 | 0.01 | 0.02% | 40.44 | 40.5324 | 40.44 | 12,468 |
| Apr 02 2024 | 40.4505 | -0.06 | -0.15% | 40.43 | 40.4505 | 40.40 | 30,305 |
| Apr 01 2024 | 40.51 | -0.06 | -0.15% | 40.57 | 40.62 | 40.50 | 12,921 |
| Mar 28 2024 | 40.57 | 0.05 | 0.11% | 40.55 | 40.60 | 40.54 | 35,828 |
| Mar 27 2024 | 40.525 | 0.09 | 0.21% | 40.57 | 40.57 | 40.47 | 4,163 |
| Mar 26 2024 | 40.44 | 0.00 | 0.00% | 40.50 | 40.5509 | 40.44 | 52,407 |
| Mar 25 2024 | 40.44 | -0.07 | -0.16% | 40.41 | 40.50 | 40.41 | 5,272 |
| Mar 22 2024 | 40.505 | 0.02 | 0.04% | 40.48 | 40.52 | 40.46 | 22,077 |
| Mar 21 2024 | 40.4898 | 0.10 | 0.25% | 40.39 | 40.52 | 40.39 | 15,886 |
| Mar 20 2024 | 40.39 | 0.03 | 0.07% | 40.36 | 40.47 | 40.32 | 278,912 |
| Mar 19 2024 | 40.36 | 0.09 | 0.23% | 40.2684 | 40.36 | 40.21 | 46,788 |
| Mar 18 2024 | 40.2684 | 0.12 | 0.29% | 40.32 | 40.32 | 40.26 | 4,830 |
| Mar 15 2024 | 40.15 | -0.10 | -0.25% | 40.18 | 40.2382 | 40.12 | 13,512 |
| Mar 14 2024 | 40.2496 | -0.02 | -0.05% | 40.28 | 40.29 | 40.17 | 17,650 |
| Mar 13 2024 | 40.27 | -0.03 | -0.07% | 40.33 | 40.34 | 40.27 | 10,072 |
| Mar 12 2024 | 40.2987 | 0.17 | 0.42% | 40.22 | 40.31 | 40.18 | 6,599 |
| Mar 11 2024 | 40.13 | -0.06 | -0.15% | 40.11 | 40.16 | 40.0701 | 14,384 |
| Mar 08 2024 | 40.1884 | -0.01 | -0.03% | 40.202 | 40.30 | 40.14 | 9,476 |
| Mar 07 2024 | 40.202 | 0.10 | 0.25% | 40.24 | 40.26 | 40.1701 | 12,687 |
| Mar 06 2024 | 40.10 | 0.06 | 0.15% | 40.19 | 40.2191 | 39.98 | 5,541 |
| Mar 05 2024 | 40.04 | -0.12 | -0.30% | 40.13 | 40.13 | 40.01 | 13,494 |
| Mar 04 2024 | 40.161 | -0.03 | -0.07% | 40.17 | 40.26 | 40.161 | 25,004 |
