FOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	54.06	54.06	53.80	53.86	53.86	-	9,944
Sep 3, 2026	53.71	53.94	53.71	53.86	53.86	0.35%	20,089
Sep 2, 2026	53.59	53.70	53.59	53.67	53.67	0.28%	15,903
Sep 1, 2026	53.57	53.63	53.42	53.52	53.52	-0.48%	14,556
Aug 31, 2026	53.67	53.78	53.61	53.78	53.78	0.09%	7,848
Aug 28, 2026	53.71	53.83	53.70	53.73	53.73	-0.02%	13,793
Aug 27, 2026	53.74	53.80	53.66	53.74	53.74	0.28%	8,362
Aug 26, 2026	53.57	53.59	53.51	53.59	53.59	0.08%	24,975
Aug 25, 2026	53.65	53.65	53.49	53.55	53.55	0.15%	13,264
Aug 24, 2026	53.57	53.57	53.42	53.46	53.46	-0.01%	9,406
Aug 21, 2026	53.45	53.60	53.45	53.47	53.47	0.08%	11,587
Aug 20, 2026	53.57	53.57	53.43	53.43	53.43	-0.25%	6,322
Aug 19, 2026	53.55	53.63	53.53	53.56	53.56	0.10%	15,311
Aug 18, 2026	53.56	53.57	53.45	53.51	53.51	-0.08%	9,981
Aug 17, 2026	53.66	53.67	53.55	53.55	53.55	-0.18%	4,930
Aug 14, 2026	53.62	53.67	53.60	53.65	53.65	0.04%	8,867
Aug 13, 2026	53.61	53.67	53.57	53.63	53.63	0.19%	8,782
Aug 12, 2026	53.51	53.54	53.47	53.53	53.53	0.18%	6,818
Aug 11, 2026	53.43	53.53	53.40	53.43	53.43	-0.04%	21,377
Aug 10, 2026	53.54	53.54	53.37	53.45	53.45	-0.03%	287,332
Aug 7, 2026	53.39	53.52	53.39	53.47	53.46	0.31%	12,052
Aug 6, 2026	53.41	53.42	53.30	53.30	53.30	-0.13%	14,856
Aug 5, 2026	53.52	53.52	53.34	53.37	53.37	0.05%	9,085
Aug 4, 2026	53.31	53.38	53.17	53.34	53.34	0.59%	45,831
Aug 3, 2026	52.93	53.08	52.93	53.03	53.03	0.52%	38,662
Jul 31, 2026	52.50	52.75	52.31	52.75	52.75	0.59%	17,797
Jul 30, 2026	52.27	52.44	52.21	52.44	52.44	1.06%	9,495
Jul 29, 2026	52.44	52.49	51.89	51.89	51.89	-0.87%	19,605
Jul 28, 2026	52.24	52.50	52.24	52.35	52.35	0.04%	13,313
Jul 27, 2026	52.57	52.57	52.21	52.32	52.32	0.07%	9,532
Jul 24, 2026	52.22	52.52	52.22	52.29	52.29	0.13%	10,962
Jul 23, 2026	52.22	52.32	52.15	52.22	52.22	-0.68%	23,140
Jul 22, 2026	52.53	52.69	52.53	52.58	52.58	-0.08%	12,443
Jul 21, 2026	52.48	52.65	52.48	52.62	52.62	0.49%	16,761
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