FOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	52.61	52.61	52.34	52.36	52.36	-0.11%	10,245
Jul 17, 2026	52.28	52.53	52.28	52.42	52.42	-0.38%	6,925
Jul 16, 2026	52.67	52.75	52.58	52.62	52.62	-0.27%	10,295
Jul 15, 2026	52.69	52.79	52.62	52.76	52.76	0.19%	6,902
Jul 14, 2026	52.57	52.69	52.55	52.66	52.66	0.29%	8,585
Jul 13, 2026	52.68	52.68	52.51	52.51	52.51	-0.32%	27,246
Jul 10, 2026	52.69	52.72	52.61	52.68	52.68	0.22%	9,337
Jul 9, 2026	52.48	52.60	52.41	52.57	52.57	0.41%	43,429
Jul 8, 2026	52.24	52.37	52.21	52.35	52.35	-0.14%	10,229
Jul 7, 2026	52.41	52.53	52.36	52.43	52.43	-0.29%	11,233
Jul 6, 2026	52.41	52.59	52.41	52.58	52.58	0.55%	10,708
Jul 2, 2026	52.47	52.47	52.13	52.29	52.29	-0.04%	11,868
Jul 1, 2026	52.34	52.43	52.22	52.31	52.31	0.04%	11,886
Jun 30, 2026	52.05	52.35	52.05	52.29	52.29	0.83%	17,974
Jun 29, 2026	51.88	52.10	51.86	51.86	51.86	0.39%	23,929
Jun 26, 2026	51.72	51.88	51.66	51.66	51.66	-0.22%	60,489
Jun 25, 2026	51.86	51.94	51.74	51.78	51.78	0.01%	17,500
Jun 24, 2026	51.98	51.98	51.71	51.77	51.77	-0.04%	656,402
Jun 23, 2026	51.92	51.97	51.72	51.79	51.79	-0.69%	717,756
Jun 22, 2026	52.43	52.43	52.15	52.15	52.15	-0.15%	23,132
Jun 18, 2026	52.34	52.34	52.19	52.23	52.23	0.54%	28,601
Jun 17, 2026	52.30	52.34	51.95	51.95	51.95	-0.64%	8,468
Jun 16, 2026	52.43	52.43	52.28	52.29	52.29	-0.14%	6,347
Jun 15, 2026	52.33	52.42	52.27	52.36	52.36	0.89%	31,369
Jun 12, 2026	51.80	51.93	51.75	51.89	51.89	0.26%	8,263
Jun 11, 2026	51.35	51.80	51.27	51.76	51.76	0.81%	22,676
Jun 10, 2026	51.58	51.63	51.34	51.34	51.34	-0.72%	9,240
Jun 9, 2026	51.88	51.89	51.29	51.71	51.71	-0.22%	12,567
Jun 8, 2026	51.91	51.99	51.83	51.83	51.83	0.08%	7,175
Jun 5, 2026	52.15	52.20	51.76	51.79	51.79	-1.04%	26,834
Jun 4, 2026	52.22	52.36	52.22	52.33	52.33	0.16%	4,103
Jun 3, 2026	52.38	52.38	52.21	52.25	52.25	-0.23%	11,796
Jun 2, 2026	52.22	52.40	52.22	52.37	52.37	0.03%	13,885
Jun 1, 2026	52.28	52.40	52.05	52.35	52.35	0.08%	18,597
May 29, 2026	52.30	52.32	52.21	52.31	52.31	0.18%	17,319
May 28, 2026	52.03	52.23	52.01	52.22	52.22	0.26%	17,035
May 27, 2026	52.08	52.09	51.97	52.08	52.08	0.15%	9,208
May 26, 2026	52.19	52.19	51.95	52.00	52.00	0.27%	10,383
May 22, 2026	52.00	52.00	51.78	51.86	51.86	0.15%	14,658
May 21, 2026	51.66	51.81	51.61	51.78	51.78	0.15%	9,308
May 20, 2026	51.65	51.72	51.49	51.70	51.70	0.51%	83,020
May 19, 2026	51.50	51.61	51.41	51.44	51.44	-0.29%	34,957
May 18, 2026	51.67	51.67	51.51	51.59	51.59	0.01%	14,338
May 15, 2026	51.70	51.72	51.58	51.58	51.58	-0.40%	10,124
May 14, 2026	51.66	51.84	51.66	51.79	51.79	0.27%	22,880
May 13, 2026	51.53	51.73	51.53	51.65	51.65	0.26%	17,088
May 12, 2026	51.46	51.61	51.32	51.52	51.52	-0.02%	23,368
May 11, 2026	51.60	51.63	51.53	51.53	51.53	-0.05%	10,254
May 8, 2026	51.55	51.57	51.50	51.56	51.56	0.34%	7,815
May 7, 2026	51.55	51.55	51.30	51.38	51.38	-0.18%	18,883