FOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	46.23	46.23	46.10	46.16	46.16	0.25%	31,515
Aug 12, 2025	45.80	46.05	45.80	46.05	46.05	0.81%	12,857
Aug 11, 2025	45.78	45.86	45.67	45.67	45.67	-0.17%	34,215
Aug 8, 2025	45.68	45.81	45.66	45.75	45.75	0.65%	113,769
Aug 7, 2025	45.69	45.71	45.34	45.46	45.46	-0.13%	82,882
Aug 6, 2025	45.37	45.59	45.30	45.52	45.52	0.55%	84,992
Aug 5, 2025	45.46	45.48	45.27	45.27	45.27	-0.42%	10,974
Aug 4, 2025	45.14	45.46	45.14	45.46	45.46	1.13%	14,719
Aug 1, 2025	44.98	45.16	44.94	44.95	44.95	-1.10%	13,427
Jul 31, 2025	45.87	45.87	45.44	45.45	45.45	-0.31%	17,365
Jul 30, 2025	45.66	45.80	45.50	45.59	45.59	-0.18%	15,609
Jul 29, 2025	45.77	45.78	45.58	45.67	45.67	-0.07%	56,985
Jul 28, 2025	45.70	45.76	45.63	45.70	45.70	-0.06%	14,891
Jul 25, 2025	45.60	45.77	45.60	45.73	45.73	0.23%	10,504
Jul 24, 2025	45.56	45.69	45.53	45.62	45.62	0.24%	8,478
Jul 23, 2025	45.41	45.56	45.34	45.52	45.52	0.43%	12,587
Jul 22, 2025	45.26	45.35	45.20	45.32	45.32	0.13%	8,119
Jul 21, 2025	45.23	45.47	45.23	45.26	45.26	0.07%	13,196
Jul 18, 2025	45.22	45.28	45.14	45.23	45.23	-0.07%	19,526
Jul 17, 2025	45.07	45.26	45.04	45.26	45.26	0.42%	13,520
Jul 16, 2025	44.95	45.08	44.82	45.07	45.07	0.36%	11,568
Jul 15, 2025	45.31	45.31	44.91	44.91	44.91	-0.24%	11,458
Jul 14, 2025	44.92	45.09	44.92	45.02	45.02	-0.02%	14,194
Jul 11, 2025	44.95	45.08	44.94	45.03	45.03	-0.23%	35,983
Jul 10, 2025	45.02	45.16	44.95	45.13	45.13	0.20%	25,790
Jul 9, 2025	45.04	45.05	44.84	45.04	45.04	0.36%	39,180
Jul 8, 2025	44.88	44.92	44.78	44.88	44.88	0.04%	22,176
Jul 7, 2025	45.02	45.02	44.70	44.86	44.86	-0.53%	32,712
Jul 3, 2025	44.93	45.17	44.93	45.10	45.10	0.66%	42,955
Jul 2, 2025	44.72	44.84	44.65	44.81	44.81	0.10%	30,213
Jul 1, 2025	44.61	44.78	44.61	44.76	44.76	-0.02%	14,771
Jun 30, 2025	44.67	44.77	44.56	44.77	44.77	0.43%	17,319
Jun 27, 2025	44.43	44.65	44.31	44.58	44.58	0.33%	24,543
Jun 26, 2025	44.26	44.44	44.24	44.43	44.43	0.71%	5,056
Jun 25, 2025	44.17	44.25	44.05	44.12	44.12	-0.18%	930,097
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