FOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.81	48.97	48.81	48.85	48.85	0.14%	19,673
Dec 4, 2025	48.79	48.84	48.67	48.78	48.78	0.04%	22,035
Dec 3, 2025	48.60	48.81	48.60	48.76	48.76	0.14%	1,603
Dec 2, 2025	48.68	48.75	48.62	48.69	48.69	0.22%	17,501
Dec 1, 2025	48.57	48.73	48.57	48.58	48.58	-0.32%	16,048
Nov 28, 2025	48.65	48.74	48.62	48.74	48.74	0.20%	12,346
Nov 26, 2025	48.42	48.65	48.42	48.64	48.64	0.54%	290,225
Nov 25, 2025	48.03	48.41	47.92	48.38	48.38	0.61%	49,193
Nov 24, 2025	47.77	48.11	47.77	48.09	48.09	1.10%	17,625
Nov 21, 2025	47.46	47.81	47.22	47.56	47.56	0.72%	24,948
Nov 20, 2025	48.29	48.31	47.22	47.22	47.22	-0.99%	52,368
Nov 19, 2025	47.66	47.88	47.59	47.69	47.69	0.19%	393,800
Nov 18, 2025	47.72	47.83	47.43	47.60	47.60	-0.50%	262,752
Nov 17, 2025	48.06	48.19	47.73	47.84	47.84	-0.58%	72,858
Nov 14, 2025	47.80	48.29	47.77	48.12	48.12	0.01%	64,273
Nov 13, 2025	48.39	48.50	48.10	48.12	48.12	-0.92%	32,111
Nov 12, 2025	48.64	49.09	48.51	48.56	48.56	-0.08%	29,292
Nov 11, 2025	48.58	48.63	48.45	48.60	48.60	0.08%	32,749
Nov 10, 2025	48.49	48.60	48.32	48.56	48.56	0.87%	29,769
Nov 7, 2025	48.05	48.14	47.70	48.14	48.14	0.12%	55,320
Nov 6, 2025	48.34	48.40	48.03	48.08	48.08	-0.64%	105,460
Nov 5, 2025	48.33	48.53	48.26	48.39	48.39	0.19%	111,735
Nov 4, 2025	48.24	48.46	48.21	48.30	48.30	-0.64%	133,118
Nov 3, 2025	48.72	48.72	48.49	48.61	48.61	0.10%	69,550
Oct 31, 2025	48.67	48.67	48.44	48.56	48.56	0.14%	63,635
Oct 30, 2025	48.58	48.73	48.49	48.49	48.49	-0.51%	53,718
Oct 29, 2025	48.92	48.92	48.60	48.74	48.74	-0.08%	63,355
Oct 28, 2025	48.86	48.88	48.72	48.78	48.78	-0.03%	103,663
Oct 27, 2025	48.73	48.80	48.68	48.80	48.80	0.59%	77,178
Oct 24, 2025	48.47	48.57	48.46	48.51	48.51	0.52%	65,697
Oct 23, 2025	48.09	48.31	48.09	48.26	48.26	0.35%	78,674
Oct 22, 2025	48.29	48.34	47.87	48.09	48.09	-0.33%	146,594
Oct 21, 2025	48.20	48.31	48.18	48.25	48.25	0.02%	247,478
Oct 20, 2025	48.07	48.28	48.07	48.24	48.24	0.35%	167,659
Oct 17, 2025	47.55	48.07	47.39	48.07	48.07	1.12%	137,745
Oct 16, 2025	47.85	47.88	47.35	47.54	47.54	-0.38%	139,803
Oct 15, 2025	47.82	47.93	47.53	47.72	47.72	0.29%	22,160
Oct 14, 2025	47.29	47.72	47.04	47.58	47.58	-0.08%	34,867
Oct 13, 2025	47.39	47.63	47.36	47.62	47.62	1.32%	29,766
Oct 10, 2025	47.87	47.88	46.93	47.00	47.00	-1.61%	56,010
Oct 9, 2025	47.84	47.84	47.70	47.77	47.77	-0.09%	122,059
Oct 8, 2025	47.80	47.85	47.72	47.81	47.81	0.29%	21,456
Oct 7, 2025	47.81	47.82	47.61	47.67	47.67	-0.29%	332,817
Oct 6, 2025	47.74	47.81	47.74	47.81	47.81	0.29%	13,268
Oct 3, 2025	47.66	47.77	47.66	47.67	47.67	0.04%	52,317
Oct 2, 2025	47.63	47.65	47.59	47.65	47.65	0.05%	14,877
Oct 1, 2025	47.43	47.64	47.42	47.63	47.63	0.24%	35,856
Sep 30, 2025	47.38	47.52	47.36	47.51	47.51	0.22%	14,622
Sep 29, 2025	47.39	47.43	47.36	47.40	47.40	0.22%	15,981
Sep 26, 2025	47.27	47.33	47.13	47.30	47.30	0.47%	4,409