FOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	41.80	42.07	41.67	41.95	41.95	0.85%	40,944
Mar 18, 2025	41.74	41.74	41.51	41.60	41.60	-0.76%	29,555
Mar 17, 2025	41.80	42.06	41.69	41.92	41.92	0.47%	279,370
Mar 14, 2025	41.44	41.72	41.36	41.72	41.72	1.61%	66,192
Mar 13, 2025	41.41	41.50	41.05	41.06	41.06	-1.09%	30,231
Mar 12, 2025	41.46	41.62	41.28	41.51	41.51	0.54%	73,316
Mar 11, 2025	41.45	41.60	41.16	41.29	41.29	-0.53%	45,930
Mar 10, 2025	41.87	42.00	41.31	41.51	41.51	-1.80%	95,939
Mar 7, 2025	42.02	42.40	41.82	42.27	42.27	0.30%	109,781
Mar 6, 2025	42.30	42.50	42.03	42.14	42.14	-1.26%	142,998
Mar 5, 2025	42.39	42.72	42.24	42.68	42.68	0.75%	20,472
Mar 4, 2025	42.70	42.73	42.12	42.36	42.36	-0.67%	108,073
Mar 3, 2025	43.27	43.27	42.57	42.65	42.65	-1.16%	30,142
Feb 28, 2025	42.73	43.17	42.65	43.15	43.15	0.89%	17,565
Feb 27, 2025	43.09	43.27	42.77	42.77	42.77	-1.00%	260,745
Feb 26, 2025	43.28	43.45	43.09	43.20	43.20	0.12%	138,954
Feb 25, 2025	43.28	43.28	43.00	43.15	43.15	-0.32%	212,140
Feb 24, 2025	43.52	43.52	43.27	43.29	43.29	-0.25%	24,040
Feb 21, 2025	43.89	43.91	43.40	43.40	43.40	-1.25%	16,198
Feb 20, 2025	43.93	43.95	42.60	43.95	43.95	-0.20%	21,864
Feb 19, 2025	43.95	44.04	43.83	44.04	44.04	0.20%	8,011
Feb 18, 2025	43.89	43.95	43.82	43.95	43.95	0.27%	16,496
Feb 14, 2025	43.86	43.94	43.83	43.83	43.83	-0.06%	21,326