FOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	50.54	50.75	50.53	50.73	50.73	0.49%	10,481
Apr 23, 2026	50.49	50.64	50.24	50.48	50.48	-0.20%	29,608
Apr 22, 2026	50.52	50.60	50.48	50.58	50.58	0.55%	21,480
Apr 21, 2026	50.54	50.54	50.30	50.30	50.30	-0.34%	9,013
Apr 20, 2026	50.51	50.57	50.42	50.48	50.48	-0.15%	9,997
Apr 17, 2026	50.38	50.66	50.38	50.56	50.56	0.79%	11,163
Apr 16, 2026	50.12	50.26	50.08	50.16	50.16	0.14%	12,548
Apr 15, 2026	49.89	50.17	49.89	50.09	50.09	0.38%	15,843
Apr 14, 2026	49.63	49.90	49.63	49.90	49.90	0.65%	33,755
Apr 13, 2026	49.05	49.58	49.05	49.58	49.58	0.76%	7,997
Apr 10, 2026	49.23	49.38	49.17	49.20	49.20	-0.03%	25,361
Apr 9, 2026	48.97	49.32	48.96	49.22	49.22	0.46%	12,840
Apr 8, 2026	50.27	50.27	48.87	49.00	49.00	1.73%	8,117
Apr 7, 2026	47.87	48.16	47.82	48.16	48.16	-	10,286
Apr 6, 2026	48.12	48.19	48.02	48.16	48.16	0.26%	7,426
Apr 2, 2026	47.55	48.09	47.55	48.04	48.04	0.19%	10,176
Apr 1, 2026	47.86	48.16	47.35	47.95	47.95	0.57%	20,380
Mar 31, 2026	47.15	47.79	47.10	47.68	47.68	1.94%	16,952
Mar 30, 2026	47.14	47.14	46.63	46.77	46.77	-0.22%	24,263
Mar 27, 2026	47.26	47.29	46.84	46.88	46.88	-1.08%	29,271
Mar 26, 2026	47.74	47.91	47.39	47.39	47.39	-1.36%	17,828
Mar 25, 2026	48.15	48.15	47.99	48.04	48.04	0.55%	75,037
Mar 24, 2026	47.80	47.96	47.71	47.78	47.78	-0.47%	64,593
Mar 23, 2026	48.04	48.25	47.93	48.01	48.01	1.07%	10,790
Mar 20, 2026	47.81	47.81	47.50	47.50	47.50	-1.06%	13,824
Mar 19, 2026	47.85	48.17	47.85	48.01	48.01	-0.17%	26,929
Mar 18, 2026	48.46	48.46	48.07	48.09	48.09	-0.99%	17,790
Mar 17, 2026	48.71	48.73	48.57	48.57	48.57	0.21%	16,746
Mar 16, 2026	48.50	48.61	48.41	48.47	48.47	0.79%	18,675
Mar 13, 2026	48.70	48.70	48.08	48.09	48.09	-0.41%	16,046
Mar 12, 2026	48.55	48.61	48.29	48.29	48.29	-1.02%	13,478
Mar 11, 2026	48.83	48.90	48.70	48.79	48.79	-0.02%	14,960
Mar 10, 2026	48.86	49.13	48.77	48.80	48.80	-0.14%	13,824
Mar 9, 2026	48.26	48.91	48.10	48.87	48.87	0.60%	120,777
Mar 6, 2026	48.55	48.81	48.55	48.58	48.58	-0.92%	18,688
Mar 5, 2026	49.18	49.22	48.79	49.03	49.03	-0.41%	12,719
Mar 4, 2026	48.95	49.36	48.95	49.23	49.23	0.55%	14,986
Mar 3, 2026	48.71	49.11	48.46	48.96	48.96	-0.77%	28,037
Mar 2, 2026	49.10	49.41	49.04	49.34	49.34	0.02%	29,343
Feb 27, 2026	49.24	49.33	49.13	49.33	49.33	-0.15%	27,362
Feb 26, 2026	49.55	49.55	49.20	49.41	49.41	-0.41%	18,716
Feb 25, 2026	49.45	49.61	49.43	49.61	49.61	0.61%	82,492
Feb 24, 2026	49.01	49.35	49.01	49.31	49.31	0.57%	28,306
Feb 23, 2026	49.36	49.36	48.98	49.03	49.03	-0.79%	19,043
Feb 20, 2026	49.01	49.45	49.01	49.42	49.42	0.51%	14,991
Feb 19, 2026	49.11	49.21	49.07	49.17	49.17	-0.10%	25,456
Feb 18, 2026	49.18	49.40	49.17	49.22	49.22	0.22%	18,099
Feb 17, 2026	48.88	49.15	48.79	49.11	49.11	0.29%	35,906
Feb 13, 2026	48.97	49.24	48.90	48.97	48.97	-0.12%	14,506
Feb 12, 2026	49.61	49.61	49.03	49.03	49.03	-1.09%	8,796