(FOCT)
CBOE: FOCT
· Real-Time Price · USD
46.23
0.51 (1.13%)
At close: Aug 22, 2025, 2:59 PM
FOCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 46.16 | 46.30 | 46.16 | 46.23 | 46.23 | 1.12% | 10,865 |
| Aug 21, 2025 | 45.72 | 45.83 | 45.63 | 45.72 | 45.72 | -0.15% | 229,900 |
| Aug 20, 2025 | 45.86 | 45.91 | 45.58 | 45.79 | 45.79 | -0.26% | 54,138 |
| Aug 19, 2025 | 46.09 | 46.14 | 45.86 | 45.91 | 45.91 | -0.48% | 13,600 |
| Aug 18, 2025 | 46.09 | 46.17 | 46.04 | 46.13 | 46.13 | 0.09% | 9,503 |
| Aug 15, 2025 | 46.15 | 46.19 | 46.05 | 46.09 | 46.09 | -0.19% | 37,502 |
| Aug 14, 2025 | 46.05 | 46.22 | 46.05 | 46.18 | 46.18 | 0.04% | 88,730 |
| Aug 13, 2025 | 46.22 | 46.22 | 46.10 | 46.16 | 46.16 | 0.24% | 31,515 |
| Aug 12, 2025 | 45.79 | 46.05 | 45.79 | 46.05 | 46.05 | 0.83% | 12,900 |
| Aug 11, 2025 | 45.78 | 45.86 | 45.67 | 45.67 | 45.67 | -0.17% | 34,215 |
| Aug 8, 2025 | 45.68 | 45.81 | 45.66 | 45.75 | 45.75 | 0.64% | 113,800 |
| Aug 7, 2025 | 45.69 | 45.71 | 45.34 | 45.46 | 45.46 | -0.13% | 82,900 |
| Aug 6, 2025 | 45.37 | 45.59 | 45.30 | 45.52 | 45.52 | 0.55% | 85,000 |
| Aug 5, 2025 | 45.46 | 45.48 | 45.27 | 45.27 | 45.27 | -0.42% | 11,000 |
| Aug 4, 2025 | 45.14 | 45.46 | 45.14 | 45.46 | 45.46 | 1.13% | 14,719 |
| Aug 1, 2025 | 44.98 | 45.16 | 44.94 | 44.95 | 44.95 | -1.10% | 13,427 |
| Jul 31, 2025 | 45.87 | 45.87 | 45.44 | 45.45 | 45.45 | -0.31% | 17,400 |
| Jul 30, 2025 | 45.66 | 45.80 | 45.50 | 45.59 | 45.59 | -0.18% | 15,609 |
| Jul 29, 2025 | 45.77 | 45.78 | 45.58 | 45.67 | 45.67 | -0.07% | 57,000 |
| Jul 28, 2025 | 45.70 | 45.76 | 45.63 | 45.70 | 45.70 | -0.07% | 14,900 |