FOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2025	43.63	43.87	43.63	43.86	43.86	0.59%	12,095
Feb 12, 2025	43.51	43.65	43.50	43.60	43.60	-0.23%	15,774
Feb 11, 2025	43.61	43.70	43.58	43.70	43.70	0.21%	17,197
Feb 10, 2025	43.57	43.70	43.57	43.61	43.61	0.21%	18,595
Feb 7, 2025	43.77	43.77	43.42	43.52	43.52	-0.55%	15,718
Feb 6, 2025	43.68	43.78	43.53	43.76	43.76	0.23%	15,671
Feb 5, 2025	43.46	43.66	43.40	43.66	43.66	0.25%	25,418
Feb 4, 2025	43.22	43.55	43.22	43.55	43.55	0.53%	19,285
Feb 3, 2025	43.01	43.44	42.97	43.32	43.32	-0.48%	25,375
Jan 31, 2025	43.75	43.86	43.46	43.53	43.53	-0.14%	13,533
Jan 30, 2025	43.50	43.77	43.42	43.59	43.59	0.11%	30,946
Jan 29, 2025	43.59	43.61	43.41	43.54	43.54	-0.25%	20,740
Jan 28, 2025	43.39	43.66	43.39	43.65	43.65	0.76%	11,363
Jan 27, 2025	43.36	43.36	43.16	43.32	43.32	-1.03%	16,397
Jan 24, 2025	43.77	43.86	43.66	43.77	43.77	0.05%	53,820
Jan 23, 2025	43.59	43.78	43.59	43.75	43.75	0.20%	21,948
Jan 22, 2025	43.70	43.76	43.62	43.66	43.66	0.45%	26,587
Jan 21, 2025	43.35	43.56	43.27	43.47	43.47	0.42%	32,117
Jan 17, 2025	43.23	43.37	43.18	43.29	43.29	0.53%	15,698
Jan 16, 2025	43.12	43.12	42.99	43.06	43.06	0.07%	11,476
Jan 15, 2025	42.97	43.09	42.88	43.03	43.03	1.32%	22,323
Jan 14, 2025	42.56	42.61	42.35	42.47	42.47	-0.03%	12,369
Jan 13, 2025	42.15	42.49	42.15	42.48	42.48	0.27%	47,614
Jan 10, 2025	42.58	42.60	42.29	42.37	42.37	-1.17%	62,523
Jan 8, 2025	42.78	42.87	42.66	42.87	42.87	0.09%	27,400
Jan 7, 2025	43.18	43.22	42.78	42.83	42.83	-0.74%	15,397
Jan 6, 2025	43.15	43.34	43.07	43.15	43.15	0.30%	15,983
Jan 3, 2025	42.91	43.04	42.71	43.02	43.02	1.01%	43,584
Jan 2, 2025	42.61	43.80	42.40	42.59	42.59	-0.09%	11,916
Dec 31, 2024	42.85	42.90	42.61	42.63	42.63	-0.44%	23,285
Dec 30, 2024	42.69	42.97	42.63	42.82	42.82	-0.65%	16,577
Dec 27, 2024	43.19	43.19	42.89	43.10	43.10	-0.67%	22,348
Dec 26, 2024	43.23	43.43	43.23	43.39	43.39	0.14%	1,025,736
Dec 24, 2024	43.15	43.38	43.15	43.33	43.33	0.56%	434,096
Dec 23, 2024	42.83	43.09	42.82	43.09	43.09	0.61%	16,829
Dec 20, 2024	42.44	43.03	42.44	42.83	42.83	0.85%	14,061
Dec 19, 2024	42.81	42.84	42.47	42.47	42.47	-0.21%	70,409
Dec 18, 2024	43.36	43.42	42.56	42.56	42.56	-1.91%	28,684
Dec 17, 2024	43.38	43.40	43.23	43.39	43.39	-0.08%	28,787
Dec 16, 2024	43.38	43.48	43.35	43.43	43.43	0.19%	19,752
Dec 13, 2024	43.44	43.44	43.28	43.34	43.34	-0.02%	13,378
Dec 12, 2024	43.36	43.45	43.33	43.35	43.35	-0.28%	6,742
Dec 11, 2024	43.38	43.51	43.38	43.47	43.47	0.52%	22,464
Dec 10, 2024	43.35	43.39	43.24	43.24	43.24	-0.27%	14,064
Dec 9, 2024	43.45	43.45	43.31	43.36	43.36	-0.25%	18,534
Dec 6, 2024	43.52	43.52	43.42	43.47	43.47	0.10%	17,017
Dec 5, 2024	43.40	43.51	43.40	43.43	43.43	-0.06%	11,813
Dec 4, 2024	43.39	43.48	43.38	43.45	43.45	0.26%	24,870
Dec 3, 2024	43.30	43.36	43.23	43.34	43.34	0.09%	15,155
Dec 2, 2024	43.23	43.36	43.23	43.30	43.30	0.05%	304,005
Nov 29, 2024	43.25	43.29	43.21	43.28	43.28	0.42%	7,985
Nov 27, 2024	43.19	43.19	43.05	43.10	43.10	-0.18%	13,199
Nov 26, 2024	43.07	43.18	43.05	43.18	43.18	0.32%	19,979
Nov 25, 2024	43.09	43.13	42.98	43.04	43.04	0.23%	16,391
Nov 22, 2024	42.85	42.97	42.83	42.95	42.95	0.25%	39,237
Nov 21, 2024	42.70	42.90	42.52	42.84	42.84	0.33%	20,398
Nov 20, 2024	42.65	42.70	42.47	42.70	42.70	0.02%	179,781
Nov 19, 2024	42.41	42.71	42.41	42.69	42.69	0.19%	58,431
Nov 18, 2024	42.50	42.67	42.48	42.61	42.61	0.28%	201,115
Nov 15, 2024	42.67	42.73	42.40	42.49	42.49	-0.91%	68,401
Nov 14, 2024	43.04	43.04	42.83	42.88	42.88	-0.20%	66,927
Nov 13, 2024	42.93	43.09	42.91	42.97	42.97	0.06%	92,718
Nov 12, 2024	43.08	43.08	42.85	42.94	42.94	-0.26%	57,616
Nov 11, 2024	43.07	43.07	42.96	43.05	43.05	0.07%	42,454
Nov 8, 2024	42.98	43.06	42.93	43.02	43.02	0.21%	459,191
Nov 7, 2024	42.91	42.96	42.83	42.93	42.93	0.54%	75,531
Nov 6, 2024	43.44	43.44	42.52	42.70	42.70	1.67%	153,193
Nov 5, 2024	41.84	42.04	41.84	42.00	42.00	0.62%	92,959
Nov 4, 2024	41.88	41.95	41.64	41.74	41.74	-0.05%	82,009
Nov 1, 2024	41.82	41.98	41.76	41.76	41.76	0.24%	85,337
Oct 31, 2024	42.08	42.13	41.66	41.66	41.66	-1.33%	159,000
Oct 30, 2024	42.37	42.39	42.18	42.22	42.22	-0.14%	93,997
Oct 29, 2024	42.18	42.37	42.12	42.28	42.28	0.07%	94,632
Oct 28, 2024	42.27	42.35	42.24	42.25	42.25	0.25%	58,878
Oct 25, 2024	42.37	42.46	42.12	42.15	42.15	-0.18%	360,717
Oct 24, 2024	42.21	42.24	42.06	42.22	42.22	0.31%	187,357
Oct 23, 2024	42.61	42.61	41.93	42.09	42.09	-0.71%	184,429
Oct 22, 2024	42.29	42.43	42.23	42.39	42.39	0.14%	395,720
Oct 21, 2024	42.37	42.45	42.23	42.33	42.33	-0.24%	244,639
Oct 18, 2024	42.46	42.46	42.36	42.43	42.43	0.09%	463,363
Oct 17, 2024	42.41	42.44	42.35	42.39	42.39	-0.05%	161,093
Oct 16, 2024	42.41	42.44	42.39	42.41	42.41	0.06%	55,154
Oct 15, 2024	42.41	42.43	42.34	42.39	42.39	-0.01%	8,572
Oct 14, 2024	42.43	42.44	42.36	42.39	42.39	0.07%	12,861
Oct 11, 2024	42.32	42.44	42.32	42.36	42.36	-0.04%	18,731
Oct 10, 2024	42.36	42.40	42.35	42.38	42.38	0.06%	5,000
Oct 9, 2024	42.47	42.47	42.32	42.35	42.35	0.02%	10,304
Oct 8, 2024	42.34	42.36	42.31	42.34	42.34	0.12%	9,222
Oct 7, 2024	42.30	42.36	42.28	42.29	42.29	-	13,176
Oct 4, 2024	42.32	42.36	42.29	42.29	42.29	-	72,783
Oct 3, 2024	42.38	42.38	42.25	42.29	42.29	-0.05%	12,377
Oct 2, 2024	42.24	42.33	42.24	42.31	42.31	-	10,788
Oct 1, 2024	42.36	42.38	42.24	42.31	42.31	0.13%	8,893
Sep 30, 2024	42.33	42.33	42.25	42.26	42.26	-0.05%	11,528
Sep 27, 2024	42.27	42.33	42.23	42.28	42.28	0.13%	12,413