FOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	51.35	51.48	51.29	51.48	51.47	0.68%	10,528
May 5, 2026	51.01	51.18	51.01	51.13	51.13	0.43%	10,854
May 4, 2026	51.00	51.07	50.85	50.91	50.91	-0.28%	9,939
May 1, 2026	51.08	51.18	51.03	51.05	51.05	0.16%	7,610
Apr 30, 2026	50.76	50.99	50.61	50.97	50.97	0.61%	12,375
Apr 29, 2026	50.57	50.66	50.55	50.66	50.66	0.01%	11,393
Apr 28, 2026	50.57	50.67	50.53	50.66	50.66	-0.22%	7,635
Apr 27, 2026	50.68	50.77	50.64	50.77	50.77	0.08%	10,047
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