FOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	44.09	44.37	43.99	44.20	44.20	0.89%	683,622
Jun 23, 2025	43.47	43.81	43.33	43.81	43.81	0.74%	13,811
Jun 20, 2025	43.63	43.75	43.43	43.49	43.49	-0.14%	5,265
Jun 18, 2025	43.72	43.77	43.52	43.55	43.55	0.02%	14,190
Jun 17, 2025	43.73	43.77	43.49	43.55	43.55	-0.63%	9,874
Jun 16, 2025	43.63	43.94	43.63	43.82	43.82	0.81%	7,571
Jun 13, 2025	43.64	43.78	43.44	43.47	43.47	-0.78%	10,287
Jun 12, 2025	43.63	43.85	43.63	43.81	43.81	0.25%	12,522
Jun 11, 2025	43.86	43.92	43.62	43.70	43.70	-0.30%	21,394
Jun 10, 2025	43.70	43.86	43.66	43.83	43.83	0.41%	9,430
Jun 9, 2025	43.69	43.73	43.59	43.65	43.65	0.05%	3,815
Jun 6, 2025	43.62	43.71	43.56	43.63	43.63	0.88%	4,942
Jun 5, 2025	43.44	43.59	43.25	43.25	43.25	-0.60%	17,892
Jun 4, 2025	43.59	43.59	43.48	43.51	43.51	0.02%	15,590
Jun 3, 2025	43.32	43.56	43.31	43.50	43.50	0.51%	12,117
Jun 2, 2025	43.08	43.28	43.05	43.28	43.28	0.19%	17,270
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