FOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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