FOCT(FOCT)
FOCT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $52.69 | $52.72 | $52.61 | $52.68 | 9,337 |
| 7/9/2026 | $52.48 | $52.60 | $52.41 | $52.57 | 43,429 |
| 7/8/2026 | $52.24 | $52.37 | $52.21 | $52.35 | 10,229 |
| 7/7/2026 | $52.41 | $52.53 | $52.36 | $52.43 | 11,233 |
| 7/6/2026 | $52.41 | $52.59 | $52.41 | $52.58 | 10,708 |
| 7/2/2026 | $52.47 | $52.47 | $52.13 | $52.29 | 11,900 |
| 7/1/2026 | $52.34 | $52.43 | $52.22 | $52.31 | 11,900 |
| 6/30/2026 | $52.05 | $52.35 | $52.05 | $52.29 | 18,000 |
| 6/29/2026 | $51.88 | $52.10 | $51.86 | $51.86 | 23,929 |
| 6/26/2026 | $51.72 | $51.88 | $51.66 | $51.66 | 60,500 |
| 6/25/2026 | $51.86 | $51.94 | $51.74 | $51.78 | 17,500 |
| 6/24/2026 | $51.98 | $51.98 | $51.71 | $51.77 | 656,402 |
| 6/23/2026 | $51.92 | $51.97 | $51.72 | $51.79 | 717,800 |
| 6/22/2026 | $52.43 | $52.43 | $52.15 | $52.15 | 23,132 |
| 6/18/2026 | $52.34 | $52.34 | $52.19 | $52.23 | 28,601 |
| 6/17/2026 | $52.30 | $52.34 | $51.95 | $51.95 | 8,500 |
| 6/16/2026 | $52.43 | $52.43 | $52.28 | $52.29 | 6,347 |
| 6/15/2026 | $52.33 | $52.42 | $52.27 | $52.36 | 31,400 |
| 6/12/2026 | $51.80 | $51.93 | $51.75 | $51.89 | 8,300 |
| 6/11/2026 | $51.35 | $51.80 | $51.27 | $51.76 | 22,700 |
| 6/10/2026 | $51.58 | $51.63 | $51.34 | $51.34 | 9,240 |
| 6/9/2026 | $51.88 | $51.89 | $51.29 | $51.71 | 12,600 |
| 6/8/2026 | $51.91 | $51.99 | $51.83 | $51.83 | 7,200 |
| 6/5/2026 | $52.15 | $52.20 | $51.76 | $51.79 | 26,834 |
| 6/4/2026 | $52.22 | $52.36 | $52.22 | $52.33 | 4,103 |
| 6/3/2026 | $52.38 | $52.38 | $52.21 | $52.25 | 11,800 |
| 6/2/2026 | $52.22 | $52.40 | $52.22 | $52.37 | 13,900 |
| 6/1/2026 | $52.28 | $52.40 | $52.05 | $52.35 | 18,600 |
| 5/29/2026 | $52.30 | $52.32 | $52.21 | $52.31 | 17,319 |
| 5/28/2026 | $52.03 | $52.23 | $52.01 | $52.22 | 17,035 |
| 5/27/2026 | $52.08 | $52.09 | $51.97 | $52.08 | 9,208 |
| 5/26/2026 | $52.19 | $52.19 | $51.95 | $52.00 | 10,400 |
| 5/22/2026 | $52.00 | $52.00 | $51.78 | $51.86 | 14,700 |
| 5/21/2026 | $51.66 | $51.81 | $51.61 | $51.78 | 9,308 |
| 5/20/2026 | $51.65 | $51.72 | $51.49 | $51.70 | 83,020 |
| 5/19/2026 | $51.50 | $51.61 | $51.41 | $51.44 | 35,000 |
| 5/18/2026 | $51.67 | $51.67 | $51.51 | $51.59 | 14,338 |
| 5/15/2026 | $51.70 | $51.72 | $51.58 | $51.58 | 10,124 |
| 5/14/2026 | $51.66 | $51.84 | $51.66 | $51.79 | 22,900 |
| 5/13/2026 | $51.53 | $51.73 | $51.53 | $51.65 | 17,100 |
| 5/12/2026 | $51.46 | $51.61 | $51.32 | $51.52 | 23,400 |
| 5/11/2026 | $51.60 | $51.63 | $51.53 | $51.53 | 10,300 |
| 5/8/2026 | $51.55 | $51.57 | $51.50 | $51.56 | 7,815 |
| 5/7/2026 | $51.55 | $51.55 | $51.30 | $51.38 | 18,900 |
| 5/6/2026 | $51.35 | $51.47 | $51.29 | $51.47 | 10,528 |
| 5/5/2026 | $51.01 | $51.18 | $51.01 | $51.13 | 10,900 |
| 5/4/2026 | $51.00 | $51.07 | $50.85 | $50.91 | 9,939 |
| 5/1/2026 | $51.08 | $51.18 | $51.03 | $51.05 | 7,610 |
| 4/30/2026 | $50.76 | $50.99 | $50.60 | $50.97 | 12,400 |
| 4/29/2026 | $50.57 | $50.66 | $50.55 | $50.66 | 11,400 |
| 4/28/2026 | $50.57 | $50.67 | $50.53 | $50.66 | 7,635 |
| 4/27/2026 | $50.68 | $50.77 | $50.64 | $50.77 | 10,047 |
| 4/24/2026 | $50.54 | $50.75 | $50.53 | $50.73 | 10,500 |
| 4/23/2026 | $50.49 | $50.64 | $50.24 | $50.48 | 29,608 |
| 4/22/2026 | $50.52 | $50.60 | $50.48 | $50.58 | 21,500 |
| 4/21/2026 | $50.54 | $50.54 | $50.30 | $50.30 | 9,013 |
| 4/20/2026 | $50.51 | $50.57 | $50.42 | $50.48 | 10,000 |
| 4/17/2026 | $50.38 | $50.66 | $50.38 | $50.56 | 11,200 |
| 4/16/2026 | $50.12 | $50.26 | $50.08 | $50.16 | 12,548 |
| 4/15/2026 | $49.89 | $50.17 | $49.89 | $50.09 | 15,843 |
| 4/14/2026 | $49.63 | $49.90 | $49.63 | $49.90 | 33,800 |