FOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	49.27	49.43	49.27	49.35	49.35	-0.02%	16,494
Jan 22, 2026	49.46	49.46	49.21	49.36	49.36	0.26%	33,027
Jan 21, 2026	49.09	49.33	48.90	49.23	49.23	0.86%	12,298
Jan 20, 2026	48.92	49.12	48.75	48.81	48.81	-1.29%	104,536
Jan 16, 2026	49.49	49.51	49.42	49.45	49.45	-0.08%	12,312
Jan 15, 2026	49.52	49.58	49.41	49.49	49.49	0.22%	16,989
Jan 14, 2026	49.35	49.39	49.15	49.38	49.38	-0.24%	36,451
Jan 13, 2026	49.52	49.66	49.39	49.50	49.50	-0.06%	21,351
Jan 12, 2026	49.46	49.57	49.44	49.53	49.53	0.02%	19,582
Jan 9, 2026	49.39	49.55	49.33	49.52	49.52	0.45%	14,804
Jan 8, 2026	49.33	49.34	49.23	49.30	49.30	-0.04%	14,158
Jan 7, 2026	49.35	49.45	49.25	49.32	49.32	-0.09%	13,477
Jan 6, 2026	49.33	49.40	49.19	49.37	49.37	0.25%	11,409
Jan 5, 2026	49.13	49.29	49.13	49.24	49.24	0.55%	568,327
Jan 2, 2026	49.12	49.20	48.89	48.97	48.97	-0.04%	25,830
Dec 31, 2025	49.26	49.26	48.96	48.99	48.99	-0.45%	10,655
Dec 30, 2025	49.21	49.24	49.17	49.21	49.21	-	34,136
Dec 29, 2025	49.24	49.24	49.14	49.21	49.21	-0.14%	20,582
Dec 26, 2025	49.31	49.32	49.27	49.28	49.28	0.02%	32,186
Dec 24, 2025	49.29	49.35	49.22	49.27	49.27	0.16%	944,775
Dec 23, 2025	49.13	49.21	49.05	49.19	49.19	0.31%	789,578
Dec 22, 2025	49.00	49.10	48.96	49.04	49.04	0.45%	18,532
Dec 19, 2025	48.80	48.91	48.77	48.82	48.82	0.44%	11,924
Dec 18, 2025	48.55	48.70	48.49	48.60	48.60	0.59%	13,771
Dec 17, 2025	48.62	48.62	48.28	48.32	48.32	-0.62%	11,335
Dec 16, 2025	48.64	48.74	48.44	48.62	48.62	-0.16%	23,989
Dec 15, 2025	48.88	48.88	48.67	48.70	48.70	-0.02%	16,024
Dec 12, 2025	49.00	49.01	48.59	48.71	48.71	-0.61%	26,350
Dec 11, 2025	48.88	49.05	48.75	49.01	49.01	0.04%	17,918
Dec 10, 2025	48.70	49.00	48.70	48.99	48.99	0.48%	29,503
Dec 9, 2025	48.74	48.86	48.74	48.76	48.76	-0.09%	9,635
Dec 8, 2025	48.87	48.87	48.70	48.80	48.80	-0.10%	14,084
Dec 5, 2025	48.81	48.97	48.81	48.85	48.85	0.14%	19,673
Dec 4, 2025	48.79	48.84	48.67	48.78	48.78	0.04%	22,035
Dec 3, 2025	48.60	48.82	48.60	48.76	48.76	0.14%	20,505
Dec 2, 2025	48.68	48.75	48.62	48.69	48.69	0.22%	17,501
Dec 1, 2025	48.57	48.73	48.57	48.58	48.58	-0.32%	16,048
Nov 28, 2025	48.65	48.74	48.62	48.74	48.74	0.20%	12,346
Nov 26, 2025	48.42	48.65	48.42	48.64	48.64	0.54%	290,225
Nov 25, 2025	48.03	48.41	47.92	48.38	48.38	0.61%	49,193
Nov 24, 2025	47.77	48.11	47.77	48.09	48.09	1.10%	17,625
Nov 21, 2025	47.46	47.81	47.22	47.56	47.56	0.72%	24,948
Nov 20, 2025	48.29	48.31	47.22	47.22	47.22	-0.99%	52,368
Nov 19, 2025	47.66	47.88	47.59	47.69	47.69	0.19%	393,800
Nov 18, 2025	47.72	47.83	47.43	47.60	47.60	-0.50%	262,752
Nov 17, 2025	48.06	48.19	47.73	47.84	47.84	-0.58%	72,858
Nov 14, 2025	47.80	48.29	47.77	48.12	48.12	0.01%	64,273
Nov 13, 2025	48.39	48.50	48.10	48.12	48.12	-0.92%	32,111
Nov 12, 2025	48.64	49.09	48.51	48.56	48.56	-0.08%	29,292
Nov 11, 2025	48.58	48.63	48.45	48.60	48.60	0.08%	32,749