FOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	47.15	47.79	47.10	47.68	47.68	1.94%	16,952
Mar 30, 2026	47.14	47.14	46.63	46.77	46.77	-0.22%	24,263
Mar 27, 2026	47.26	47.29	46.84	46.88	46.88	-1.08%	29,271
Mar 26, 2026	47.74	47.91	47.39	47.39	47.39	-1.36%	17,828
Mar 25, 2026	48.15	48.15	47.99	48.04	48.04	0.55%	75,037
Mar 24, 2026	47.80	47.96	47.71	47.78	47.78	-0.47%	64,593
Mar 23, 2026	48.04	48.25	47.93	48.01	48.01	1.07%	10,790
Mar 20, 2026	47.81	47.81	47.50	47.50	47.50	-1.06%	13,824
Mar 19, 2026	47.85	48.17	47.85	48.01	48.01	-0.17%	26,929
Mar 18, 2026	48.46	48.46	48.07	48.09	48.09	-0.99%	17,790
Mar 17, 2026	48.71	48.73	48.57	48.57	48.57	0.21%	16,746
Mar 16, 2026	48.50	48.61	48.41	48.47	48.47	0.79%	18,675
Mar 13, 2026	48.70	48.70	48.08	48.09	48.09	-0.41%	16,046
Mar 12, 2026	48.55	48.61	48.29	48.29	48.29	-1.02%	13,478
Mar 11, 2026	48.83	48.90	48.70	48.79	48.79	-0.02%	14,960
Mar 10, 2026	48.86	49.13	48.77	48.80	48.80	-0.14%	13,824
Mar 9, 2026	48.26	48.91	48.10	48.87	48.87	0.60%	120,777
Mar 6, 2026	48.55	48.81	48.55	48.58	48.58	-0.92%	18,688
Mar 5, 2026	49.18	49.22	48.79	49.03	49.03	-0.41%	12,719
Mar 4, 2026	48.95	49.36	48.95	49.23	49.23	0.55%	14,986
Mar 3, 2026	48.71	49.11	48.46	48.96	48.96	-0.77%	28,037
Mar 2, 2026	49.10	49.41	49.04	49.34	49.34	0.02%	29,343
Feb 27, 2026	49.24	49.33	49.13	49.33	49.33	-0.15%	27,362
Feb 26, 2026	49.55	49.55	49.20	49.41	49.41	-0.41%	18,716
Feb 25, 2026	49.45	49.61	49.43	49.61	49.61	0.61%	82,492
Feb 24, 2026	49.01	49.35	49.01	49.31	49.31	0.57%	28,306
Feb 23, 2026	49.36	49.36	48.98	49.03	49.03	-0.79%	19,043
Feb 20, 2026	49.01	49.45	49.01	49.42	49.42	0.51%	14,991
Feb 19, 2026	49.11	49.21	49.07	49.17	49.17	-0.10%	25,456
Feb 18, 2026	49.18	49.40	49.17	49.22	49.22	0.22%	18,099
Feb 17, 2026	48.88	49.15	48.79	49.11	49.11	0.29%	35,906
Feb 13, 2026	48.97	49.24	48.90	48.97	48.97	-0.12%	14,506
Feb 12, 2026	49.61	49.61	49.03	49.03	49.03	-1.09%	8,796
Feb 11, 2026	49.75	49.75	49.42	49.57	49.57	0.12%	10,582
Feb 10, 2026	49.60	49.70	49.51	49.51	49.51	-0.12%	13,861
Feb 9, 2026	49.49	49.68	49.43	49.57	49.57	0.30%	18,215
Feb 6, 2026	48.99	49.47	48.95	49.42	49.42	1.31%	20,288
Feb 5, 2026	49.04	49.04	48.74	48.78	48.78	-0.99%	20,105
Feb 4, 2026	49.35	49.42	48.98	49.27	49.27	-0.10%	42,408
Feb 3, 2026	49.60	49.60	49.11	49.32	49.32	-0.60%	37,035
Feb 2, 2026	49.59	49.67	49.57	49.62	49.62	0.51%	10,547
Jan 30, 2026	49.51	49.53	49.31	49.37	49.37	-0.40%	12,711
Jan 29, 2026	49.47	49.57	49.14	49.57	49.57	-0.08%	15,458
Jan 28, 2026	49.66	49.68	49.53	49.61	49.61	0.03%	8,297
Jan 27, 2026	49.63	49.67	49.56	49.60	49.60	0.11%	14,395
Jan 26, 2026	49.52	49.57	49.46	49.54	49.54	0.39%	7,252
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