FOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	43.13	43.21	42.88	43.20	43.20	0.23%	8,274
May 29, 2025	43.33	43.33	43.02	43.10	43.10	0.23%	36,702
May 28, 2025	43.16	43.31	43.00	43.00	43.00	-0.32%	7,690
May 27, 2025	42.98	43.23	42.93	43.14	43.14	1.41%	22,771
May 23, 2025	42.55	42.72	42.45	42.54	42.54	-0.63%	5,101
May 22, 2025	42.82	42.96	42.71	42.81	42.81	0.14%	16,455
May 21, 2025	43.13	43.27	42.72	42.75	42.75	-1.13%	18,782
May 20, 2025	43.27	43.35	43.14	43.24	43.24	-0.25%	23,493
May 19, 2025	43.08	43.44	43.02	43.35	43.35	0.07%	59,298
May 16, 2025	43.27	43.35	43.12	43.32	43.32	0.51%	19,615
May 15, 2025	42.89	43.17	42.89	43.10	43.10	0.30%	11,100
May 14, 2025	42.97	43.06	42.93	42.97	42.97	0.07%	7,291
May 13, 2025	42.74	43.12	42.74	42.94	42.94	0.49%	29,083
May 12, 2025	42.56	42.74	42.52	42.73	42.73	2.15%	50,873
May 9, 2025	41.93	41.93	41.78	41.83	41.83	-	5,868
May 8, 2025	41.91	42.16	41.75	41.83	41.83	0.41%	5,766
May 7, 2025	41.59	41.76	41.41	41.66	41.66	0.31%	13,521
May 6, 2025	41.52	41.72	41.52	41.53	41.53	-0.72%	16,952
May 5, 2025	41.70	41.98	41.70	41.83	41.83	-0.33%	34,788
May 2, 2025	41.91	42.05	41.85	41.97	41.97	0.94%	28,172
May 1, 2025	41.66	41.78	41.58	41.58	41.58	0.60%	6,065
Apr 30, 2025	40.83	41.37	40.83	41.33	41.33	0.02%	9,918
Apr 29, 2025	41.04	41.39	41.04	41.32	41.32	0.41%	14,355
Apr 28, 2025	41.20	41.26	40.93	41.15	41.15	-0.04%	6,037
Apr 25, 2025	40.98	41.18	40.92	41.17	41.17	0.42%	4,509
Apr 24, 2025	40.50	41.00	40.50	41.00	41.00	1.25%	14,155
Apr 23, 2025	41.12	41.12	40.35	40.49	40.49	1.33%	31,660
Apr 22, 2025	39.71	40.11	39.71	39.96	39.96	1.65%	24,266
Apr 21, 2025	39.75	39.75	39.06	39.31	39.31	-1.68%	10,898
Apr 17, 2025	40.04	40.13	39.84	39.98	39.98	0.10%	120,714
Apr 16, 2025	40.34	40.34	39.64	39.94	39.94	-1.21%	20,775
Apr 15, 2025	40.58	40.72	40.43	40.43	40.43	-0.30%	19,481
Apr 14, 2025	40.72	40.80	40.24	40.55	40.55	0.67%	8,267
Apr 11, 2025	39.81	40.28	39.49	40.28	40.28	1.56%	15,469
Apr 10, 2025	40.05	40.12	39.14	39.66	39.66	-2.58%	101,010
Apr 9, 2025	38.17	40.97	38.10	40.71	40.71	6.32%	42,920
Apr 8, 2025	39.81	39.81	38.26	38.29	38.29	-1.19%	32,486
Apr 7, 2025	37.92	39.24	34.66	38.75	38.75	-0.13%	49,070
Apr 4, 2025	39.81	41.80	38.80	38.80	38.80	-4.24%	61,333
Apr 3, 2025	40.84	41.04	40.52	40.52	40.52	-3.18%	23,682
Apr 2, 2025	41.35	42.02	41.35	41.85	41.85	0.53%	42,710
Apr 1, 2025	41.48	41.76	41.27	41.63	41.63	0.31%	35,230
Mar 31, 2025	41.12	41.58	41.12	41.50	41.50	0.34%	36,643
Mar 28, 2025	41.88	41.89	41.35	41.36	41.36	-1.55%	32,314
Mar 27, 2025	41.94	42.16	41.94	42.01	42.01	0.03%	20,331
Mar 26, 2025	42.42	42.42	41.97	42.00	42.00	-1.01%	921,075
Mar 25, 2025	42.40	42.48	42.30	42.43	42.43	0.31%	606,662
Mar 24, 2025	42.15	42.39	42.15	42.30	42.30	1.15%	13,131
Mar 21, 2025	41.61	41.82	41.55	41.82	41.82	-	15,451
Mar 20, 2025	41.69	42.06	41.69	41.82	41.82	-0.31%	10,392