FOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	53.90	54.36	53.90	54.19	54.19	1.50%	56,046
Nov 6, 2026	53.47	53.68	53.39	53.39	53.39	0.21%	28,106
Nov 5, 2026	54.86	54.86	53.24	53.28	53.28	-2.97%	36,868
Nov 4, 2026	54.82	54.99	54.80	54.91	54.91	1.10%	45,227
Nov 3, 2026	54.27	54.39	54.24	54.31	54.31	0.20%	61,219
Nov 2, 2026	54.60	54.77	54.20	54.20	54.20	-0.29%	47,812
Oct 30, 2026	54.62	54.62	54.07	54.36	54.36	-1.15%	39,575
Oct 29, 2026	54.93	54.99	54.84	54.99	54.99	-0.18%	34,569
Oct 28, 2026	55.03	55.09	54.93	55.09	55.09	0.29%	54,022
Oct 27, 2026	54.96	55.01	54.76	54.93	54.93	0.27%	45,790
Oct 26, 2026	54.60	54.85	54.60	54.78	54.78	0.61%	82,451
Oct 23, 2026	54.59	54.64	54.42	54.45	54.45	-0.36%	87,282
Oct 22, 2026	54.80	54.80	54.55	54.65	54.65	-0.76%	49,422
Oct 21, 2026	55.05	55.12	54.84	55.07	55.07	0.41%	56,407
Oct 20, 2026	54.85	54.98	54.65	54.84	54.84	0.20%	319,125
Oct 19, 2026	54.81	54.94	54.73	54.73	54.73	0.05%	174,308
Oct 16, 2026	54.76	54.81	54.42	54.70	54.70	-0.05%	430,594
Oct 15, 2026	54.55	54.75	54.55	54.73	54.73	0.15%	21,847
Oct 14, 2026	54.80	54.80	54.51	54.65	54.65	0.07%	34,431
Oct 13, 2026	54.70	54.76	54.60	54.61	54.61	-0.16%	36,583
Oct 12, 2026	54.60	54.72	54.60	54.70	54.70	0.05%	22,846
Oct 9, 2026	54.53	54.72	54.53	54.67	54.67	0.18%	21,135
Oct 8, 2026	54.51	54.62	54.47	54.57	54.57	-0.04%	26,734
Oct 7, 2026	54.56	54.60	54.48	54.59	54.59	-0.02%	9,622
Oct 6, 2026	54.53	54.63	54.53	54.60	54.60	0.19%	15,705
Oct 5, 2026	54.40	54.54	54.40	54.50	54.49	0.29%	10,563
Oct 2, 2026	54.33	54.36	54.25	54.34	54.34	0.37%	9,618
Oct 1, 2026	54.24	54.24	53.91	54.14	54.14	0.11%	64,436
Sep 30, 2026	54.14	54.25	54.08	54.08	54.08	0.03%	31,658
Sep 29, 2026	54.13	54.16	54.01	54.07	54.07	-0.07%	6,114
Sep 28, 2026	54.12	54.21	54.04	54.11	54.11	-0.17%	18,726
Sep 25, 2026	54.21	54.24	54.10	54.20	54.20	0.26%	16,619
Sep 24, 2026	53.92	54.12	53.92	54.06	54.06	-	8,266
Sep 23, 2026	54.19	54.24	53.95	54.06	54.06	-0.27%	13,992
Sep 22, 2026	54.21	54.29	54.19	54.21	54.20	-0.02%	13,662
Sep 21, 2026	54.08	54.22	54.03	54.22	54.22	0.60%	20,160
Sep 18, 2026	53.89	53.89	53.58	53.89	53.89	0.16%	13,661
Sep 17, 2026	53.85	53.85	53.74	53.81	53.81	0.70%	12,870
Sep 16, 2026	53.69	53.69	53.32	53.44	53.44	-0.23%	17,154
Sep 15, 2026	53.61	53.61	53.49	53.56	53.56	-0.23%	14,175
Sep 14, 2026	53.52	53.74	53.52	53.69	53.69	-0.17%	3,764
Sep 11, 2026	53.77	53.84	53.71	53.78	53.78	0.57%	18,938
Sep 10, 2026	53.51	53.56	53.45	53.47	53.47	-0.30%	9,649
Sep 9, 2026	53.73	53.73	53.60	53.63	53.63	-0.16%	32,960
Sep 8, 2026	53.77	53.81	53.72	53.72	53.72	-0.26%	6,389
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