FOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	47.81	47.82	47.61	47.67	47.67	-0.29%	332,817
Oct 6, 2025	47.74	47.81	47.74	47.81	47.81	0.29%	13,268
Oct 3, 2025	47.66	47.77	47.66	47.67	47.67	0.04%	52,317
Oct 2, 2025	47.63	47.65	47.59	47.65	47.65	0.05%	14,877
Oct 1, 2025	47.43	47.64	47.42	47.63	47.63	0.24%	35,856
Sep 30, 2025	47.38	47.52	47.36	47.51	47.51	0.22%	14,622
Sep 29, 2025	47.39	47.43	47.36	47.40	47.40	0.22%	15,981
Sep 26, 2025	47.27	47.33	47.13	47.30	47.30	0.47%	4,409
Sep 25, 2025	46.95	47.12	46.92	47.08	47.08	-0.26%	21,626
Sep 24, 2025	47.36	47.36	47.13	47.20	47.20	-0.05%	693,871
Sep 23, 2025	47.38	47.39	47.19	47.23	47.23	-0.39%	846,604
Sep 22, 2025	47.21	47.44	47.21	47.41	47.41	0.16%	101,467
Sep 19, 2025	47.30	47.52	47.17	47.33	47.33	0.24%	46,896
Sep 18, 2025	47.11	47.27	47.11	47.22	47.22	0.43%	266,751
Sep 17, 2025	47.04	47.11	46.81	47.02	47.02	-0.03%	27,980
Sep 16, 2025	47.03	47.06	47.03	47.04	47.04	-0.06%	11,937
Sep 15, 2025	47.11	47.11	47.03	47.07	47.07	0.15%	6,648
Sep 12, 2025	46.99	47.02	46.97	47.00	47.00	0.05%	10,213
Sep 11, 2025	46.81	46.97	46.81	46.97	46.97	0.54%	11,988
Sep 10, 2025	46.79	46.82	46.64	46.72	46.72	0.09%	22,490
Sep 9, 2025	46.57	46.68	46.43	46.68	46.68	0.37%	8,717
Sep 8, 2025	46.54	46.58	46.46	46.51	46.51	0.13%	15,158
Sep 5, 2025	46.66	46.66	46.24	46.45	46.45	-0.07%	17,220
Sep 4, 2025	46.35	46.48	46.24	46.48	46.48	0.59%	16,548
Sep 3, 2025	46.16	46.21	46.05	46.21	46.21	0.39%	21,390
Sep 2, 2025	45.84	46.03	45.75	46.03	46.03	-0.43%	15,837
Aug 29, 2025	46.37	46.37	46.16	46.23	46.23	-0.54%	12,414
Aug 28, 2025	46.37	46.53	46.31	46.48	46.48	0.25%	14,990
Aug 27, 2025	46.29	46.36	46.27	46.36	46.36	0.26%	9,166
Aug 26, 2025	46.06	46.24	46.06	46.24	46.24	0.14%	16,216
Aug 25, 2025	46.17	46.25	46.15	46.18	46.18	-0.12%	5,767
Aug 22, 2025	46.16	46.30	46.16	46.23	46.23	1.13%	10,807
Aug 21, 2025	45.72	45.83	45.63	45.72	45.72	-0.16%	229,875
Aug 20, 2025	45.86	45.91	45.58	45.79	45.79	-0.26%	54,138
Aug 19, 2025	46.09	46.14	45.86	45.91	45.91	-0.48%	13,600
Aug 18, 2025	46.09	46.17	46.04	46.13	46.13	0.09%	9,503
Aug 15, 2025	46.15	46.19	46.05	46.09	46.09	-0.21%	37,502
Aug 14, 2025	46.05	46.22	46.05	46.18	46.18	0.05%	88,730
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