FT Vest U.S. Equity Buffer ETF - October AMEX:FOCT Historical Prices

Below are the 565 trading days of historical prices for FOCT.

# Exchange Symbol Date Open High Low Close
565 AMEX FOCT Tue, Jan 17, 2023 34.20 34.28 34.07 34.13
564 AMEX FOCT Fri, Jan 13, 2023 33.97 34.18 33.94 34.15
563 AMEX FOCT Thu, Jan 12, 2023 34.05 34.08 33.83 34.02
562 AMEX FOCT Wed, Jan 11, 2023 33.74 33.93 33.68 33.91
561 AMEX FOCT Tue, Jan 10, 2023 33.41 33.60 33.34 33.59
560 AMEX FOCT Mon, Jan 9, 2023 33.54 33.72 33.41 33.41
559 AMEX FOCT Fri, Jan 6, 2023 32.91 33.45 32.91 33.40
558 AMEX FOCT Thu, Jan 5, 2023 32.99 32.99 32.83 32.83
557 AMEX FOCT Wed, Jan 4, 2023 33.05 33.29 32.93 33.10
556 AMEX FOCT Tue, Jan 3, 2023 33.14 33.18 32.79 32.92
555 AMEX FOCT Fri, Dec 30, 2022 32.90 33.01 32.80 33.01
554 AMEX FOCT Thu, Dec 29, 2022 33.03 33.14 32.96 33.07
553 AMEX FOCT Wed, Dec 28, 2022 33.06 33.08 32.69 32.71
552 AMEX FOCT Tue, Dec 27, 2022 33.01 33.07 32.87 32.99
551 AMEX FOCT Fri, Dec 23, 2022 32.83 33.04 32.78 33.02
550 AMEX FOCT Thu, Dec 22, 2022 33.12 33.12 32.53 32.93
549 AMEX FOCT Wed, Dec 21, 2022 33.03 33.30 33.03 33.24
548 AMEX FOCT Tue, Dec 20, 2022 32.78 32.96 32.78 32.92
547 AMEX FOCT Mon, Dec 19, 2022 33.08 33.08 32.75 32.83
546 AMEX FOCT Fri, Dec 16, 2022 33.34 33.36 32.87 33.11
545 AMEX FOCT Thu, Dec 15, 2022 33.68 33.68 33.20 33.28
544 AMEX FOCT Wed, Dec 14, 2022 34.15 34.27 33.81 33.90
543 AMEX FOCT Tue, Dec 13, 2022 34.58 34.58 33.96 34.06
542 AMEX FOCT Mon, Dec 12, 2022 33.55 33.87 33.55 33.87
541 AMEX FOCT Fri, Dec 9, 2022 33.72 33.77 33.57 33.57
540 AMEX FOCT Thu, Dec 8, 2022 33.69 33.74 33.58 33.71
539 AMEX FOCT Wed, Dec 7, 2022 33.47 33.66 33.47 33.49
538 AMEX FOCT Tue, Dec 6, 2022 33.85 33.85 33.41 33.53
537 AMEX FOCT Mon, Dec 5, 2022 34.15 34.15 33.80 33.87
536 AMEX FOCT Fri, Dec 2, 2022 34.10 34.28 34.10 34.25
535 AMEX FOCT Thu, Dec 1, 2022 34.27 34.32 34.14 34.27
534 AMEX FOCT Wed, Nov 30, 2022 33.61 34.27 33.50 34.26
533 AMEX FOCT Tue, Nov 29, 2022 33.63 33.69 33.49 33.58
532 AMEX FOCT Mon, Nov 28, 2022 33.75 33.84 33.56 33.65
531 AMEX FOCT Fri, Nov 25, 2022 33.98 34.02 33.94 33.96
530 AMEX FOCT Wed, Nov 23, 2022 33.79 34.00 33.79 33.93
529 AMEX FOCT Tue, Nov 22, 2022 33.64 33.80 33.53 33.79
528 AMEX FOCT Mon, Nov 21, 2022 33.52 33.54 33.39 33.50
527 AMEX FOCT Fri, Nov 18, 2022 33.66 33.66 33.38 33.59
526 AMEX FOCT Thu, Nov 17, 2022 33.25 33.45 33.22 33.42
525 AMEX FOCT Wed, Nov 16, 2022 33.59 33.63 33.46 33.49
524 AMEX FOCT Tue, Nov 15, 2022 33.75 33.87 33.47 33.67
523 AMEX FOCT Mon, Nov 14, 2022 33.63 33.76 33.49 33.49
522 AMEX FOCT Fri, Nov 11, 2022 33.51 33.67 33.35 33.61
521 AMEX FOCT Thu, Nov 10, 2022 33.06 33.44 32.98 33.39
520 AMEX FOCT Wed, Nov 9, 2022 32.48 32.59 32.17 32.22
519 AMEX FOCT Tue, Nov 8, 2022 32.64 32.85 32.41 32.67
518 AMEX FOCT Mon, Nov 7, 2022 32.42 32.58 32.28 32.57
517 AMEX FOCT Fri, Nov 4, 2022 32.43 32.48 31.96 32.34
516 AMEX FOCT Thu, Nov 3, 2022 32.02 32.17 31.89 32.00
515 AMEX FOCT Wed, Nov 2, 2022 32.77 33.00 32.21 32.21
514 AMEX FOCT Tue, Nov 1, 2022 33.04 33.10 32.73 32.83
513 AMEX FOCT Mon, Oct 31, 2022 32.86 32.98 32.81 32.89
512 AMEX FOCT Fri, Oct 28, 2022 32.45 33.03 32.45 33.02
511 AMEX FOCT Thu, Oct 27, 2022 32.67 32.76 32.48 32.51
510 AMEX FOCT Wed, Oct 26, 2022 32.58 32.90 32.52 32.64
509 AMEX FOCT Tue, Oct 25, 2022 32.40 32.93 32.38 32.73
508 AMEX FOCT Mon, Oct 24, 2022 32.34 32.48 32.05 32.35
507 AMEX FOCT Fri, Oct 21, 2022 31.48 32.22 31.31 32.18
506 AMEX FOCT Thu, Oct 20, 2022 31.70 31.99 31.40 31.49
505 AMEX FOCT Wed, Oct 19, 2022 31.79 31.87 31.56 31.68
504 AMEX FOCT Tue, Oct 18, 2022 32.26 32.26 31.67 31.87
503 AMEX FOCT Mon, Oct 17, 2022 31.34 31.68 31.33 31.57
502 AMEX FOCT Fri, Oct 14, 2022 31.70 31.70 30.84 30.84
501 AMEX FOCT Thu, Oct 13, 2022 30.25 31.57 30.25 31.53
500 AMEX FOCT Wed, Oct 12, 2022 30.93 30.99 30.80 30.80
499 AMEX FOCT Tue, Oct 11, 2022 30.94 31.26 30.85 30.87
498 AMEX FOCT Mon, Oct 10, 2022 31.26 31.26 30.89 31.14
497 AMEX FOCT Fri, Oct 7, 2022 31.77 31.77 31.14 31.25
496 AMEX FOCT Thu, Oct 6, 2022 32.25 32.25 32.06 32.09
495 AMEX FOCT Wed, Oct 5, 2022 32.11 32.42 31.98 32.28
494 AMEX FOCT Tue, Oct 4, 2022 31.90 32.35 31.90 32.32
493 AMEX FOCT Mon, Oct 3, 2022 31.35 31.64 31.32 31.57
492 AMEX FOCT Fri, Sep 30, 2022 31.31 31.31 30.84 30.84
491 AMEX FOCT Thu, Sep 29, 2022 31.08 31.29 30.99 31.22
490 AMEX FOCT Wed, Sep 28, 2022 31.31 31.91 31.31 31.82
489 AMEX FOCT Tue, Sep 27, 2022 31.51 31.53 31.07 31.26
488 AMEX FOCT Mon, Sep 26, 2022 31.53 31.61 31.28 31.35
487 AMEX FOCT Fri, Sep 23, 2022 31.62 31.62 31.28 31.50
486 AMEX FOCT Thu, Sep 22, 2022 32.01 32.19 31.92 32.02
485 AMEX FOCT Wed, Sep 21, 2022 32.67 32.85 32.28 32.28
484 AMEX FOCT Tue, Sep 20, 2022 32.58 32.65 32.44 32.59
483 AMEX FOCT Mon, Sep 19, 2022 32.67 32.85 32.67 32.85
482 AMEX FOCT Fri, Sep 16, 2022 32.47 32.65 32.46 32.65
481 AMEX FOCT Thu, Sep 15, 2022 33.01 33.01 32.79 32.79
480 AMEX FOCT Wed, Sep 14, 2022 32.94 32.96 32.77 32.96
479 AMEX FOCT Tue, Sep 13, 2022 33.23 33.23 32.90 32.90
478 AMEX FOCT Mon, Sep 12, 2022 33.58 33.61 33.55 33.59
477 AMEX FOCT Fri, Sep 9, 2022 33.43 33.51 33.41 33.43
476 AMEX FOCT Thu, Sep 8, 2022 33.15 33.20 32.98 33.20
475 AMEX FOCT Wed, Sep 7, 2022 33.03 33.08 32.99 33.08
474 AMEX FOCT Tue, Sep 6, 2022 32.85 32.85 32.70 32.70
473 AMEX FOCT Fri, Sep 2, 2022 33.13 33.13 32.76 32.76
472 AMEX FOCT Thu, Sep 1, 2022 32.82 32.92 32.74 32.92
471 AMEX FOCT Wed, Aug 31, 2022 32.96 33.03 32.91 32.91
470 AMEX FOCT Tue, Aug 30, 2022 32.92 33.00 32.92 32.96
469 AMEX FOCT Mon, Aug 29, 2022 33.14 33.25 33.07 33.08
468 AMEX FOCT Fri, Aug 26, 2022 33.39 33.39 33.24 33.24
467 AMEX FOCT Thu, Aug 25, 2022 33.57 33.74 33.56 33.74
466 AMEX FOCT Wed, Aug 24, 2022 33.48 33.54 33.47 33.54
465 AMEX FOCT Tue, Aug 23, 2022 33.56 33.59 33.43 33.49
464 AMEX FOCT Mon, Aug 22, 2022 33.58 33.58 33.44 33.50
463 AMEX FOCT Fri, Aug 19, 2022 33.96 33.96 33.79 33.84
462 AMEX FOCT Thu, Aug 18, 2022 34.08 34.08 33.94 34.04
461 AMEX FOCT Wed, Aug 17, 2022 34.06 34.06 34.02 34.05
460 AMEX FOCT Tue, Aug 16, 2022 34.07 34.19 34.05 34.14
459 AMEX FOCT Mon, Aug 15, 2022 33.98 34.16 33.97 34.10
458 AMEX FOCT Fri, Aug 12, 2022 33.82 34.03 33.82 34.03
457 AMEX FOCT Thu, Aug 11, 2022 33.82 33.82 33.74 33.74
456 AMEX FOCT Wed, Aug 10, 2022 33.75 33.80 33.71 33.75
455 AMEX FOCT Tue, Aug 9, 2022 33.43 33.43 33.38 33.38
454 AMEX FOCT Mon, Aug 8, 2022 33.65 33.68 33.45 33.46
453 AMEX FOCT Fri, Aug 5, 2022 33.46 33.47 33.39 33.46
452 AMEX FOCT Thu, Aug 4, 2022 33.46 33.52 33.44 33.47
451 AMEX FOCT Wed, Aug 3, 2022 33.41 33.51 33.40 33.51
450 AMEX FOCT Tue, Aug 2, 2022 33.23 33.43 33.21 33.21
449 AMEX FOCT Mon, Aug 1, 2022 33.32 33.43 33.30 33.34
448 AMEX FOCT Fri, Jul 29, 2022 33.33 33.42 33.32 33.41
447 AMEX FOCT Thu, Jul 28, 2022 33.05 33.18 33.05 33.17
446 AMEX FOCT Wed, Jul 27, 2022 32.76 32.98 32.73 32.97
445 AMEX FOCT Tue, Jul 26, 2022 32.55 32.55 32.40 32.48
444 AMEX FOCT Mon, Jul 25, 2022 32.59 32.68 32.58 32.68
443 AMEX FOCT Fri, Jul 22, 2022 32.74 32.74 32.55 32.60
442 AMEX FOCT Thu, Jul 21, 2022 32.67 32.81 32.62 32.79
441 AMEX FOCT Wed, Jul 20, 2022 32.55 32.68 32.55 32.60
440 AMEX FOCT Tue, Jul 19, 2022 32.17 32.52 32.17 32.50
439 AMEX FOCT Mon, Jul 18, 2022 32.27 32.27 31.95 32.02
438 AMEX FOCT Fri, Jul 15, 2022 32.00 32.12 32.00 32.12
437 AMEX FOCT Thu, Jul 14, 2022 31.48 31.74 31.36 31.74
436 AMEX FOCT Wed, Jul 13, 2022 31.66 31.86 31.57 31.84
435 AMEX FOCT Tue, Jul 12, 2022 32.07 32.10 31.86 31.87
434 AMEX FOCT Mon, Jul 11, 2022 32.08 32.16 32.02 32.02
433 AMEX FOCT Fri, Jul 8, 2022 32.32 32.32 32.28 32.28
432 AMEX FOCT Thu, Jul 7, 2022 32.05 32.25 32.05 32.25
431 AMEX FOCT Wed, Jul 6, 2022 31.76 32.02 31.76 31.95
430 AMEX FOCT Tue, Jul 5, 2022 31.44 31.86 31.43 31.86
429 AMEX FOCT Fri, Jul 1, 2022 31.55 31.84 31.51 31.84
428 AMEX FOCT Thu, Jun 30, 2022 31.41 31.73 31.41 31.55
427 AMEX FOCT Wed, Jun 29, 2022 31.83 31.83 31.71 31.78
426 AMEX FOCT Tue, Jun 28, 2022 32.30 32.30 31.79 31.79
425 AMEX FOCT Mon, Jun 27, 2022 32.32 32.32 32.16 32.16
424 AMEX FOCT Fri, Jun 24, 2022 32.05 32.18 32.04 32.18
423 AMEX FOCT Thu, Jun 23, 2022 31.53 31.60 31.36 31.60
422 AMEX FOCT Wed, Jun 22, 2022 31.44 31.52 31.39 31.45
421 AMEX FOCT Tue, Jun 21, 2022 31.32 31.49 31.32 31.41
420 AMEX FOCT Fri, Jun 17, 2022 30.90 31.04 30.67 30.92
419 AMEX FOCT Thu, Jun 16, 2022 30.78 30.86 30.70 30.82
418 AMEX FOCT Wed, Jun 15, 2022 31.44 31.57 31.33 31.57
417 AMEX FOCT Tue, Jun 14, 2022 31.27 31.27 31.00 31.19
416 AMEX FOCT Mon, Jun 13, 2022 31.42 31.45 31.17 31.17
415 AMEX FOCT Fri, Jun 10, 2022 32.13 32.15 32.02 32.06
414 AMEX FOCT Thu, Jun 9, 2022 33.08 33.12 32.65 32.65
413 AMEX FOCT Wed, Jun 8, 2022 33.26 33.26 33.12 33.12
412 AMEX FOCT Tue, Jun 7, 2022 33.10 33.31 33.10 33.31
411 AMEX FOCT Mon, Jun 6, 2022 33.20 33.20 33.09 33.14
410 AMEX FOCT Fri, Jun 3, 2022 33.20 33.20 33.01 33.11
409 AMEX FOCT Thu, Jun 2, 2022 33.10 33.40 33.10 33.37
408 AMEX FOCT Wed, Jun 1, 2022 33.21 33.21 32.97 32.98
407 AMEX FOCT Tue, May 31, 2022 33.15 33.30 33.05 33.16
406 AMEX FOCT Fri, May 27, 2022 33.10 33.26 33.10 33.26
405 AMEX FOCT Thu, May 26, 2022 32.51 32.80 32.51 32.79
404 AMEX FOCT Wed, May 25, 2022 32.25 32.37 32.19 32.37
403 AMEX FOCT Tue, May 24, 2022 32.14 32.16 31.87 32.16
402 AMEX FOCT Mon, May 23, 2022 32.16 32.35 32.05 32.32
401 AMEX FOCT Fri, May 20, 2022 32.09 32.14 31.46 31.97
400 AMEX FOCT Thu, May 19, 2022 31.91 32.08 31.88 31.96
399 AMEX FOCT Wed, May 18, 2022 32.55 32.56 31.97 32.02
398 AMEX FOCT Tue, May 17, 2022 32.88 32.91 32.76 32.88
397 AMEX FOCT Mon, May 16, 2022 32.49 32.60 32.41 32.46
396 AMEX FOCT Fri, May 13, 2022 32.21 32.57 32.21 32.53
395 AMEX FOCT Thu, May 12, 2022 31.91 32.14 31.70 32.09
394 AMEX FOCT Wed, May 11, 2022 32.38 32.58 32.03 32.03
393 AMEX FOCT Tue, May 10, 2022 32.69 32.69 32.16 32.34
392 AMEX FOCT Mon, May 9, 2022 32.57 32.66 32.18 32.23
391 AMEX FOCT Fri, May 6, 2022 32.90 33.04 32.80 33.04
390 AMEX FOCT Thu, May 5, 2022 33.62 33.62 32.91 33.12
389 AMEX FOCT Wed, May 4, 2022 33.24 33.93 33.12 33.93
388 AMEX FOCT Tue, May 3, 2022 33.17 33.32 33.16 33.26
387 AMEX FOCT Mon, May 2, 2022 32.92 33.18 32.62 33.18
386 AMEX FOCT Fri, Apr 29, 2022 33.65 33.66 32.99 32.99
385 AMEX FOCT Thu, Apr 28, 2022 33.56 33.91 33.32 33.78
384 AMEX FOCT Wed, Apr 27, 2022 33.46 33.58 33.20 33.26
383 AMEX FOCT Tue, Apr 26, 2022 33.44 33.57 33.25 33.25
382 AMEX FOCT Mon, Apr 25, 2022 33.57 33.92 33.42 33.92
381 AMEX FOCT Fri, Apr 22, 2022 34.38 34.38 33.76 33.76
380 AMEX FOCT Thu, Apr 21, 2022 34.72 34.95 34.34 34.37
379 AMEX FOCT Wed, Apr 20, 2022 34.75 34.85 34.62 34.71
378 AMEX FOCT Tue, Apr 19, 2022 34.34 34.77 34.34 34.74
377 AMEX FOCT Mon, Apr 18, 2022 34.35 34.41 34.25 34.30
376 AMEX FOCT Thu, Apr 14, 2022 34.60 34.60 34.35 34.35
375 AMEX FOCT Wed, Apr 13, 2022 34.39 34.61 34.37 34.61
374 AMEX FOCT Tue, Apr 12, 2022 34.58 34.60 34.25 34.40
373 AMEX FOCT Mon, Apr 11, 2022 34.55 34.57 34.47 34.47
372 AMEX FOCT Fri, Apr 8, 2022 34.92 34.92 34.74 34.74
371 AMEX FOCT Thu, Apr 7, 2022 34.79 34.96 34.63 34.90
370 AMEX FOCT Wed, Apr 6, 2022 34.68 34.83 34.64 34.79
369 AMEX FOCT Tue, Apr 5, 2022 35.09 35.27 34.98 34.98
368 AMEX FOCT Mon, Apr 4, 2022 35.03 35.24 35.03 35.21
367 AMEX FOCT Fri, Apr 1, 2022 35.06 35.06 34.91 34.99
366 AMEX FOCT Thu, Mar 31, 2022 35.32 35.32 34.99 34.99
365 AMEX FOCT Wed, Mar 30, 2022 35.41 35.41 35.25 35.25
364 AMEX FOCT Tue, Mar 29, 2022 35.28 35.44 35.27 35.41
363 AMEX FOCT Mon, Mar 28, 2022 35.03 35.22 34.94 35.22
362 AMEX FOCT Fri, Mar 25, 2022 34.94 35.05 34.87 35.00
361 AMEX FOCT Thu, Mar 24, 2022 34.67 34.90 34.67 34.90
360 AMEX FOCT Wed, Mar 23, 2022 34.71 34.83 34.57 34.57
359 AMEX FOCT Tue, Mar 22, 2022 34.88 34.92 34.82 34.88
358 AMEX FOCT Mon, Mar 21, 2022 34.56 34.72 34.50 34.64
357 AMEX FOCT Fri, Mar 18, 2022 34.21 34.62 34.21 34.60
356 AMEX FOCT Thu, Mar 17, 2022 34.00 34.42 34.00 34.42
355 AMEX FOCT Wed, Mar 16, 2022 33.93 34.14 33.72 34.14
354 AMEX FOCT Tue, Mar 15, 2022 33.16 33.61 33.16 33.61
353 AMEX FOCT Mon, Mar 14, 2022 33.35 33.51 33.01 33.11
352 AMEX FOCT Fri, Mar 11, 2022 33.65 33.65 33.27 33.27
351 AMEX FOCT Thu, Mar 10, 2022 33.42 33.60 33.28 33.59
350 AMEX FOCT Wed, Mar 9, 2022 33.56 33.71 33.52 33.68
349 AMEX FOCT Tue, Mar 8, 2022 33.15 33.35 33.03 33.11
348 AMEX FOCT Mon, Mar 7, 2022 33.64 33.64 33.16 33.16
347 AMEX FOCT Fri, Mar 4, 2022 33.85 33.91 33.66 33.91
346 AMEX FOCT Thu, Mar 3, 2022 34.27 34.27 33.99 34.07
345 AMEX FOCT Wed, Mar 2, 2022 33.98 34.29 33.97 34.19
344 AMEX FOCT Tue, Mar 1, 2022 34.16 34.16 33.68 33.75
343 AMEX FOCT Mon, Feb 28, 2022 33.83 34.26 33.83 34.20
342 AMEX FOCT Fri, Feb 25, 2022 33.85 34.26 33.79 34.22
341 AMEX FOCT Thu, Feb 24, 2022 32.65 33.71 32.65 33.70
340 AMEX FOCT Wed, Feb 23, 2022 34.01 34.01 33.40 33.41
339 AMEX FOCT Tue, Feb 22, 2022 33.83 34.03 33.65 33.83
338 AMEX FOCT Fri, Feb 18, 2022 34.11 34.17 33.94 34.06
337 AMEX FOCT Thu, Feb 17, 2022 34.36 34.44 34.18 34.21
336 AMEX FOCT Wed, Feb 16, 2022 34.44 34.74 34.44 34.70
335 AMEX FOCT Tue, Feb 15, 2022 34.58 34.61 34.48 34.60
334 AMEX FOCT Mon, Feb 14, 2022 34.30 34.31 34.04 34.24
333 AMEX FOCT Fri, Feb 11, 2022 34.73 34.78 34.24 34.36
332 AMEX FOCT Thu, Feb 10, 2022 34.96 35.18 34.72 34.72
331 AMEX FOCT Wed, Feb 9, 2022 34.96 35.18 34.96 35.16
330 AMEX FOCT Tue, Feb 8, 2022 34.65 34.89 34.58 34.86
329 AMEX FOCT Mon, Feb 7, 2022 34.81 34.82 34.64 34.66
328 AMEX FOCT Fri, Feb 4, 2022 34.62 34.90 34.47 34.73
327 AMEX FOCT Thu, Feb 3, 2022 34.73 34.82 34.62 34.62
326 AMEX FOCT Wed, Feb 2, 2022 35.00 35.17 34.97 35.14
325 AMEX FOCT Tue, Feb 1, 2022 34.73 34.95 34.73 34.95
324 AMEX FOCT Mon, Jan 31, 2022 34.40 34.82 34.40 34.80
323 AMEX FOCT Fri, Jan 28, 2022 33.70 34.42 33.70 34.42
322 AMEX FOCT Thu, Jan 27, 2022 34.16 34.26 33.78 33.89
321 AMEX FOCT Wed, Jan 26, 2022 34.24 34.48 33.82 33.98
320 AMEX FOCT Tue, Jan 25, 2022 33.53 34.05 33.53 33.96
319 AMEX FOCT Mon, Jan 24, 2022 33.86 34.22 33.22 34.22
318 AMEX FOCT Fri, Jan 21, 2022 34.55 34.59 34.17 34.17
317 AMEX FOCT Thu, Jan 20, 2022 35.09 35.10 34.60 34.60
316 AMEX FOCT Wed, Jan 19, 2022 35.11 35.11 34.85 34.85
315 AMEX FOCT Tue, Jan 18, 2022 35.09 35.13 34.97 34.99
314 AMEX FOCT Fri, Jan 14, 2022 35.22 35.35 35.17 35.35
313 AMEX FOCT Thu, Jan 13, 2022 35.57 35.57 35.33 35.33
312 AMEX FOCT Wed, Jan 12, 2022 35.57 35.65 35.57 35.63
311 AMEX FOCT Tue, Jan 11, 2022 35.31 35.60 35.31 35.60
310 AMEX FOCT Mon, Jan 10, 2022 35.18 35.40 35.06 35.40
309 AMEX FOCT Fri, Jan 7, 2022 35.38 35.45 35.32 35.32
308 AMEX FOCT Thu, Jan 6, 2022 35.46 35.53 35.40 35.44
307 AMEX FOCT Wed, Jan 5, 2022 35.70 35.77 35.48 35.48
306 AMEX FOCT Tue, Jan 4, 2022 35.81 35.87 35.73 35.83
305 AMEX FOCT Mon, Jan 3, 2022 35.70 35.84 35.70 35.84
304 AMEX FOCT Fri, Dec 31, 2021 35.62 35.75 35.61 35.72
303 AMEX FOCT Thu, Dec 30, 2021 35.73 35.79 35.65 35.65
302 AMEX FOCT Wed, Dec 29, 2021 35.72 35.72 35.70 35.70
301 AMEX FOCT Tue, Dec 28, 2021 35.74 35.75 35.69 35.69
300 AMEX FOCT Mon, Dec 27, 2021 35.47 35.69 35.47 35.64
299 AMEX FOCT Thu, Dec 23, 2021 35.47 35.56 35.43 35.51
298 AMEX FOCT Wed, Dec 22, 2021 35.22 35.43 35.20 35.43
297 AMEX FOCT Tue, Dec 21, 2021 34.94 35.18 34.94 35.13
296 AMEX FOCT Mon, Dec 20, 2021 34.77 34.81 34.61 34.81
295 AMEX FOCT Fri, Dec 17, 2021 35.03 35.21 35.01 35.04
294 AMEX FOCT Thu, Dec 16, 2021 35.35 35.46 35.21 35.23
293 AMEX FOCT Wed, Dec 15, 2021 35.19 35.40 35.01 35.40
292 AMEX FOCT Tue, Dec 14, 2021 35.13 35.13 35.01 35.09
291 AMEX FOCT Mon, Dec 13, 2021 35.40 35.40 35.19 35.24
290 AMEX FOCT Fri, Dec 10, 2021 35.38 35.48 35.35 35.48
289 AMEX FOCT Thu, Dec 9, 2021 35.35 35.35 35.25 35.26
288 AMEX FOCT Wed, Dec 8, 2021 35.28 35.37 35.27 35.33
287 AMEX FOCT Tue, Dec 7, 2021 35.03 35.33 35.03 35.22
286 AMEX FOCT Mon, Dec 6, 2021 34.63 34.89 34.57 34.77
285 AMEX FOCT Fri, Dec 3, 2021 34.72 34.72 34.36 34.49
284 AMEX FOCT Thu, Dec 2, 2021 34.68 34.80 34.66 34.74
283 AMEX FOCT Wed, Dec 1, 2021 35.04 35.09 34.53 34.54
282 AMEX FOCT Tue, Nov 30, 2021 35.06 35.06 34.70 34.78
281 AMEX FOCT Mon, Nov 29, 2021 35.13 35.25 35.00 35.21
280 AMEX FOCT Fri, Nov 26, 2021 35.12 35.12 34.83 34.83
279 AMEX FOCT Wed, Nov 24, 2021 35.18 35.37 35.18 35.24
278 AMEX FOCT Tue, Nov 23, 2021 35.32 35.33 35.15 35.33
277 AMEX FOCT Mon, Nov 22, 2021 35.45 35.50 35.28 35.28
276 AMEX FOCT Fri, Nov 19, 2021 35.39 35.45 35.33 35.34
275 AMEX FOCT Thu, Nov 18, 2021 35.42 35.45 35.28 35.40
274 AMEX FOCT Wed, Nov 17, 2021 35.33 35.42 35.33 35.35
273 AMEX FOCT Tue, Nov 16, 2021 35.43 35.48 35.39 35.42
272 AMEX FOCT Mon, Nov 15, 2021 35.44 35.44 35.33 35.36
271 AMEX FOCT Fri, Nov 12, 2021 35.32 35.43 35.29 35.37
270 AMEX FOCT Thu, Nov 11, 2021 35.25 35.28 35.20 35.24
269 AMEX FOCT Wed, Nov 10, 2021 35.34 35.35 35.12 35.12
268 AMEX FOCT Tue, Nov 9, 2021 35.54 35.54 35.27 35.33
267 AMEX FOCT Mon, Nov 8, 2021 35.48 35.48 35.34 35.38
266 AMEX FOCT Fri, Nov 5, 2021 35.48 35.48 35.32 35.41
265 AMEX FOCT Thu, Nov 4, 2021 35.23 35.42 35.23 35.34
264 AMEX FOCT Wed, Nov 3, 2021 35.20 35.33 35.07 35.27
263 AMEX FOCT Tue, Nov 2, 2021 35.10 35.23 35.10 35.17
262 AMEX FOCT Mon, Nov 1, 2021 35.17 35.17 34.94 35.07
261 AMEX FOCT Fri, Oct 29, 2021 34.91 35.09 34.91 35.04
260 AMEX FOCT Thu, Oct 28, 2021 34.97 35.10 34.92 35.05
259 AMEX FOCT Wed, Oct 27, 2021 34.99 35.03 34.89 34.90
258 AMEX FOCT Tue, Oct 26, 2021 35.05 35.08 34.89 34.97
257 AMEX FOCT Mon, Oct 25, 2021 34.79 35.00 34.76 34.96
256 AMEX FOCT Fri, Oct 22, 2021 34.83 34.91 34.70 34.85
255 AMEX FOCT Thu, Oct 21, 2021 34.77 34.89 34.71 34.85
254 AMEX FOCT Wed, Oct 20, 2021 34.69 34.89 34.69 34.78
253 AMEX FOCT Tue, Oct 19, 2021 34.62 34.71 34.60 34.69
252 AMEX FOCT Mon, Oct 18, 2021 34.49 34.63 34.35 34.61
251 AMEX FOCT Fri, Oct 15, 2021 34.50 34.56 34.47 34.49
250 AMEX FOCT Thu, Oct 14, 2021 34.52 34.52 34.43 34.49
249 AMEX FOCT Wed, Oct 13, 2021 34.54 34.55 34.51 34.53
248 AMEX FOCT Tue, Oct 12, 2021 34.54 34.55 34.49 34.49
247 AMEX FOCT Mon, Oct 11, 2021 34.54 34.54 34.48 34.48
246 AMEX FOCT Fri, Oct 8, 2021 34.48 34.48 34.48 34.48
245 AMEX FOCT Thu, Oct 7, 2021 34.54 34.54 34.41 34.47
244 AMEX FOCT Wed, Oct 6, 2021 34.51 34.51 34.40 34.46
243 AMEX FOCT Tue, Oct 5, 2021 34.45 34.52 34.45 34.45
242 AMEX FOCT Mon, Oct 4, 2021 34.39 34.39 34.32 34.39
241 AMEX FOCT Fri, Oct 1, 2021 34.33 34.47 34.31 34.42
240 AMEX FOCT Thu, Sep 30, 2021 34.41 34.41 34.34 34.34
239 AMEX FOCT Wed, Sep 29, 2021 34.36 34.38 34.31 34.38
238 AMEX FOCT Tue, Sep 28, 2021 34.36 34.41 34.33 34.36
237 AMEX FOCT Mon, Sep 27, 2021 34.42 34.44 34.40 34.44
236 AMEX FOCT Fri, Sep 24, 2021 34.37 34.49 34.37 34.44
235 AMEX FOCT Thu, Sep 23, 2021 34.36 34.49 34.36 34.42
234 AMEX FOCT Wed, Sep 22, 2021 34.27 34.37 34.27 34.37
233 AMEX FOCT Tue, Sep 21, 2021 34.32 34.36 34.26 34.31
232 AMEX FOCT Mon, Sep 20, 2021 34.34 34.34 34.18 34.21
231 AMEX FOCT Fri, Sep 17, 2021 34.33 34.40 34.33 34.40
230 AMEX FOCT Thu, Sep 16, 2021 34.38 34.41 34.36 34.41
229 AMEX FOCT Wed, Sep 15, 2021 34.31 34.37 34.31 34.37
228 AMEX FOCT Tue, Sep 14, 2021 34.35 34.35 34.32 34.32
227 AMEX FOCT Mon, Sep 13, 2021 34.35 34.37 34.35 34.35
226 AMEX FOCT Fri, Sep 10, 2021 34.39 34.39 34.35 34.35
225 AMEX FOCT Thu, Sep 9, 2021 34.32 34.44 34.32 34.38
224 AMEX FOCT Wed, Sep 8, 2021 34.38 34.40 34.34 34.40
223 AMEX FOCT Tue, Sep 7, 2021 34.39 34.39 34.39 34.39
222 AMEX FOCT Fri, Sep 3, 2021 34.46 34.46 34.39 34.40
221 AMEX FOCT Thu, Sep 2, 2021 34.36 34.41 34.36 34.40
220 AMEX FOCT Wed, Sep 1, 2021 34.36 34.37 34.36 34.37
219 AMEX FOCT Tue, Aug 31, 2021 34.42 34.44 34.38 34.38
218 AMEX FOCT Mon, Aug 30, 2021 34.30 34.41 34.30 34.38
217 AMEX FOCT Fri, Aug 27, 2021 34.32 34.40 34.32 34.37
216 AMEX FOCT Thu, Aug 26, 2021 34.27 34.33 34.26 34.31
215 AMEX FOCT Wed, Aug 25, 2021 34.30 34.35 34.29 34.35
214 AMEX FOCT Tue, Aug 24, 2021 34.28 34.34 34.28 34.34
213 AMEX FOCT Mon, Aug 23, 2021 34.33 34.33 34.26 34.28
212 AMEX FOCT Fri, Aug 20, 2021 34.28 34.28 34.28 34.28
211 AMEX FOCT Thu, Aug 19, 2021 34.12 34.23 34.10 34.23
210 AMEX FOCT Wed, Aug 18, 2021 34.32 34.32 34.20 34.20
209 AMEX FOCT Tue, Aug 17, 2021 34.26 34.29 34.21 34.27
208 AMEX FOCT Mon, Aug 16, 2021 34.20 34.32 34.20 34.32
207 AMEX FOCT Fri, Aug 13, 2021 34.31 34.36 34.31 34.31
206 AMEX FOCT Thu, Aug 12, 2021 34.22 34.29 34.21 34.29
205 AMEX FOCT Wed, Aug 11, 2021 34.18 34.27 34.18 34.27
204 AMEX FOCT Tue, Aug 10, 2021 34.19 34.25 34.18 34.25
203 AMEX FOCT Mon, Aug 9, 2021 34.17 34.22 34.17 34.20
202 AMEX FOCT Fri, Aug 6, 2021 34.17 34.17 34.15 34.15
201 AMEX FOCT Thu, Aug 5, 2021 34.20 34.20 34.13 34.20
200 AMEX FOCT Wed, Aug 4, 2021 34.14 34.21 34.10 34.18
199 AMEX FOCT Tue, Aug 3, 2021 34.06 34.16 34.05 34.13
198 AMEX FOCT Mon, Aug 2, 2021 34.11 34.11 34.11 34.11
197 AMEX FOCT Fri, Jul 30, 2021 34.06 34.16 34.06 34.13
196 AMEX FOCT Thu, Jul 29, 2021 34.17 34.17 34.09 34.09
195 AMEX FOCT Wed, Jul 28, 2021 34.06 34.14 34.06 34.14
194 AMEX FOCT Tue, Jul 27, 2021 34.14 34.14 34.11 34.11
193 AMEX FOCT Mon, Jul 26, 2021 34.10 34.15 34.06 34.15
192 AMEX FOCT Fri, Jul 23, 2021 34.05 34.20 34.04 34.14
191 AMEX FOCT Thu, Jul 22, 2021 33.98 34.08 33.98 34.08
190 AMEX FOCT Wed, Jul 21, 2021 33.91 34.06 33.91 34.06
189 AMEX FOCT Tue, Jul 20, 2021 33.89 33.98 33.89 33.98
188 AMEX FOCT Mon, Jul 19, 2021 33.74 33.81 33.67 33.78
187 AMEX FOCT Fri, Jul 16, 2021 34.04 34.04 33.98 33.98
186 AMEX FOCT Thu, Jul 15, 2021 33.97 34.12 33.97 34.05
185 AMEX FOCT Wed, Jul 14, 2021 34.02 34.08 34.02 34.07
184 AMEX FOCT Tue, Jul 13, 2021 34.17 34.17 34.06 34.06
183 AMEX FOCT Mon, Jul 12, 2021 34.15 34.15 34.03 34.09
182 AMEX FOCT Fri, Jul 9, 2021 34.08 34.08 34.08 34.08
181 AMEX FOCT Thu, Jul 8, 2021 33.90 33.94 33.90 33.94
180 AMEX FOCT Wed, Jul 7, 2021 33.98 34.04 33.97 34.04
179 AMEX FOCT Tue, Jul 6, 2021 34.05 34.05 34.05 34.05
178 AMEX FOCT Fri, Jul 2, 2021 34.05 34.11 34.04 34.06
177 AMEX FOCT Thu, Jul 1, 2021 33.98 34.07 33.97 34.01
176 AMEX FOCT Wed, Jun 30, 2021 33.98 33.98 33.97 33.98
175 AMEX FOCT Tue, Jun 29, 2021 33.92 33.98 33.92 33.97
174 AMEX FOCT Mon, Jun 28, 2021 33.90 34.02 33.89 33.97
173 AMEX FOCT Fri, Jun 25, 2021 33.96 33.96 33.96 33.96
172 AMEX FOCT Thu, Jun 24, 2021 33.86 33.97 33.84 33.92
171 AMEX FOCT Wed, Jun 23, 2021 33.82 33.88 33.81 33.83
170 AMEX FOCT Tue, Jun 22, 2021 33.77 33.87 33.76 33.85
169 AMEX FOCT Mon, Jun 21, 2021 33.67 33.75 33.67 33.73
168 AMEX FOCT Fri, Jun 18, 2021 33.57 33.61 33.57 33.60
167 AMEX FOCT Thu, Jun 17, 2021 33.71 33.77 33.71 33.77
166 AMEX FOCT Wed, Jun 16, 2021 33.86 33.89 33.76 33.76
165 AMEX FOCT Tue, Jun 15, 2021 33.75 33.82 33.75 33.80
164 AMEX FOCT Mon, Jun 14, 2021 33.77 33.83 33.77 33.83
163 AMEX FOCT Fri, Jun 11, 2021 33.88 33.88 33.75 33.82
162 AMEX FOCT Thu, Jun 10, 2021 33.81 33.87 33.73 33.81
161 AMEX FOCT Wed, Jun 9, 2021 33.70 33.81 33.68 33.72
160 AMEX FOCT Tue, Jun 8, 2021 33.75 33.77 33.63 33.75
159 AMEX FOCT Mon, Jun 7, 2021 33.72 33.78 33.72 33.75
158 AMEX FOCT Fri, Jun 4, 2021 33.74 33.74 33.74 33.74
157 AMEX FOCT Thu, Jun 3, 2021 33.63 33.70 33.63 33.63
156 AMEX FOCT Wed, Jun 2, 2021 33.66 33.73 33.63 33.70
155 AMEX FOCT Tue, Jun 1, 2021 33.67 33.70 33.66 33.70
154 AMEX FOCT Fri, May 28, 2021 33.69 33.70 33.63 33.63
153 AMEX FOCT Thu, May 27, 2021 33.63 33.66 33.56 33.66
152 AMEX FOCT Wed, May 26, 2021 33.51 33.60 33.51 33.54
151 AMEX FOCT Tue, May 25, 2021 33.56 33.56 33.44 33.44
150 AMEX FOCT Mon, May 24, 2021 33.61 33.61 33.48 33.48
149 AMEX FOCT Fri, May 21, 2021 33.35 33.36 33.35 33.36
148 AMEX FOCT Thu, May 20, 2021 33.38 33.40 33.32 33.34
147 AMEX FOCT Wed, May 19, 2021 33.03 33.21 33.03 33.16
146 AMEX FOCT Tue, May 18, 2021 33.40 33.43 33.22 33.25
145 AMEX FOCT Mon, May 17, 2021 33.28 33.35 33.25 33.34
144 AMEX FOCT Fri, May 14, 2021 33.30 33.41 33.30 33.41
143 AMEX FOCT Thu, May 13, 2021 33.14 33.17 33.10 33.17
142 AMEX FOCT Wed, May 12, 2021 32.97 33.14 32.88 32.89
141 AMEX FOCT Tue, May 11, 2021 33.21 33.32 33.21 33.25
140 AMEX FOCT Mon, May 10, 2021 33.50 33.51 33.42 33.42
139 AMEX FOCT Fri, May 7, 2021 33.53 33.53 33.47 33.53
138 AMEX FOCT Thu, May 6, 2021 33.31 33.41 33.30 33.41
137 AMEX FOCT Wed, May 5, 2021 33.34 33.35 33.34 33.33
136 AMEX FOCT Tue, May 4, 2021 33.19 33.27 33.19 33.27
135 AMEX FOCT Mon, May 3, 2021 33.37 33.39 33.37 33.39
134 AMEX FOCT Fri, Apr 30, 2021 33.36 33.36 33.33 33.34
133 AMEX FOCT Thu, Apr 29, 2021 33.46 33.47 33.34 33.43
132 AMEX FOCT Wed, Apr 28, 2021 33.38 33.45 33.35 33.38
131 AMEX FOCT Tue, Apr 27, 2021 33.34 33.36 33.34 33.36
130 AMEX FOCT Mon, Apr 26, 2021 33.48 33.48 33.33 33.38
129 AMEX FOCT Fri, Apr 23, 2021 33.31 33.37 33.31 33.37
128 AMEX FOCT Thu, Apr 22, 2021 33.34 33.34 33.26 33.26
127 AMEX FOCT Wed, Apr 21, 2021 33.27 33.35 33.27 33.35
126 AMEX FOCT Tue, Apr 20, 2021 33.24 33.27 33.16 33.22
125 AMEX FOCT Mon, Apr 19, 2021 33.36 33.36 33.22 33.30
124 AMEX FOCT Fri, Apr 16, 2021 33.39 33.40 33.39 33.40
123 AMEX FOCT Thu, Apr 15, 2021 33.25 33.36 33.25 33.36
122 AMEX FOCT Wed, Apr 14, 2021 33.27 33.29 33.23 33.23
121 AMEX FOCT Tue, Apr 13, 2021 33.22 33.35 33.21 33.29
120 AMEX FOCT Mon, Apr 12, 2021 33.19 33.21 33.15 33.21
119 AMEX FOCT Fri, Apr 9, 2021 33.12 33.23 33.11 33.21
118 AMEX FOCT Thu, Apr 8, 2021 33.12 33.17 33.10 33.17
117 AMEX FOCT Wed, Apr 7, 2021 33.13 33.13 33.13 33.13
116 AMEX FOCT Tue, Apr 6, 2021 33.12 33.17 33.07 33.09
115 AMEX FOCT Mon, Apr 5, 2021 33.13 33.13 33.13 33.13
114 AMEX FOCT Thu, Apr 1, 2021 32.96 32.96 32.96 32.96
113 AMEX FOCT Wed, Mar 31, 2021 32.84 32.84 32.80 32.80
112 AMEX FOCT Tue, Mar 30, 2021 32.64 32.68 32.63 32.68
111 AMEX FOCT Mon, Mar 29, 2021 32.64 32.69 32.64 32.69
110 AMEX FOCT Fri, Mar 26, 2021 32.72 32.72 32.72 32.72
109 AMEX FOCT Thu, Mar 25, 2021 32.38 32.47 32.38 32.47
108 AMEX FOCT Wed, Mar 24, 2021 32.43 32.43 32.33 32.36
107 AMEX FOCT Tue, Mar 23, 2021 32.43 32.43 32.43 32.43
106 AMEX FOCT Mon, Mar 22, 2021 32.49 32.52 32.49 32.52
105 AMEX FOCT Fri, Mar 19, 2021 32.39 32.39 32.35 32.38
104 AMEX FOCT Thu, Mar 18, 2021 32.41 32.45 32.30 32.36
103 AMEX FOCT Wed, Mar 17, 2021 32.46 32.53 32.38 32.53
102 AMEX FOCT Tue, Mar 16, 2021 32.51 32.55 32.49 32.54
101 AMEX FOCT Mon, Mar 15, 2021 32.46 32.51 32.35 32.51
100 AMEX FOCT Fri, Mar 12, 2021 32.39 32.39 32.39 32.39
99 AMEX FOCT Thu, Mar 11, 2021 32.38 32.41 32.35 32.37
98 AMEX FOCT Wed, Mar 10, 2021 32.17 32.22 32.17 32.22
97 AMEX FOCT Tue, Mar 9, 2021 32.00 32.27 32.00 32.13
96 AMEX FOCT Mon, Mar 8, 2021 32.12 32.12 31.91 31.91
95 AMEX FOCT Fri, Mar 5, 2021 31.65 31.97 31.38 31.97
94 AMEX FOCT Thu, Mar 4, 2021 31.79 31.81 31.48 31.57
93 AMEX FOCT Wed, Mar 3, 2021 31.91 31.91 31.84 31.84
92 AMEX FOCT Tue, Mar 2, 2021 32.14 32.22 32.12 32.12
91 AMEX FOCT Mon, Mar 1, 2021 32.16 32.16 32.16 32.16
90 AMEX FOCT Fri, Feb 26, 2021 31.84 31.84 31.76 31.80
89 AMEX FOCT Thu, Feb 25, 2021 32.12 32.12 31.77 31.77
88 AMEX FOCT Wed, Feb 24, 2021 32.07 32.25 32.07 32.22
87 AMEX FOCT Tue, Feb 23, 2021 31.71 32.03 31.71 32.03
86 AMEX FOCT Mon, Feb 22, 2021 32.16 32.16 31.98 31.98
85 AMEX FOCT Fri, Feb 19, 2021 32.08 32.08 32.08 32.08
84 AMEX FOCT Thu, Feb 18, 2021 32.12 32.18 32.12 32.15
83 AMEX FOCT Wed, Feb 17, 2021 32.11 32.19 32.11 32.19
82 AMEX FOCT Tue, Feb 16, 2021 32.40 32.40 32.11 32.16
81 AMEX FOCT Fri, Feb 12, 2021 32.16 32.19 32.16 32.19
80 AMEX FOCT Thu, Feb 11, 2021 32.01 32.16 32.01 32.09
79 AMEX FOCT Wed, Feb 10, 2021 32.07 32.11 32.01 32.06
78 AMEX FOCT Tue, Feb 9, 2021 32.12 32.12 32.07 32.12
77 AMEX FOCT Mon, Feb 8, 2021 32.01 32.13 32.01 32.13
76 AMEX FOCT Fri, Feb 5, 2021 32.06 32.06 31.97 32.03
75 AMEX FOCT Thu, Feb 4, 2021 31.86 32.00 31.86 31.92
74 AMEX FOCT Wed, Feb 3, 2021 31.92 31.92 31.75 31.82
73 AMEX FOCT Tue, Feb 2, 2021 31.76 31.78 31.72 31.77
72 AMEX FOCT Mon, Feb 1, 2021 31.49 31.50 31.49 31.50
71 AMEX FOCT Fri, Jan 29, 2021 31.22 31.36 31.22 31.27
70 AMEX FOCT Thu, Jan 28, 2021 31.79 31.79 31.53 31.59
69 AMEX FOCT Wed, Jan 27, 2021 31.66 31.66 31.21 31.25
68 AMEX FOCT Tue, Jan 26, 2021 31.93 31.97 31.83 31.83
67 AMEX FOCT Mon, Jan 25, 2021 31.90 32.00 31.49 31.97
66 AMEX FOCT Fri, Jan 22, 2021 31.81 31.93 31.81 31.93
65 AMEX FOCT Thu, Jan 21, 2021 32.02 32.04 31.90 31.93
64 AMEX FOCT Wed, Jan 20, 2021 31.87 31.94 31.87 31.93
63 AMEX FOCT Tue, Jan 19, 2021 31.66 31.73 31.63 31.69
62 AMEX FOCT Fri, Jan 15, 2021 31.59 31.73 31.53 31.53
61 AMEX FOCT Thu, Jan 14, 2021 31.80 31.82 31.69 31.69
60 AMEX FOCT Wed, Jan 13, 2021 31.72 31.85 31.72 31.82
59 AMEX FOCT Tue, Jan 12, 2021 31.80 31.83 31.57 31.77
58 AMEX FOCT Mon, Jan 11, 2021 31.72 31.88 31.70 31.72
57 AMEX FOCT Fri, Jan 8, 2021 31.79 31.90 31.70 31.89
56 AMEX FOCT Thu, Jan 7, 2021 31.81 31.83 31.72 31.74
55 AMEX FOCT Wed, Jan 6, 2021 31.50 31.75 31.38 31.47
54 AMEX FOCT Tue, Jan 5, 2021 31.23 31.42 31.20 31.36
53 AMEX FOCT Mon, Jan 4, 2021 31.36 31.44 31.09 31.28
52 AMEX FOCT Thu, Dec 31, 2020 31.40 31.58 31.38 31.58
51 AMEX FOCT Wed, Dec 30, 2020 31.55 31.55 31.37 31.48
50 AMEX FOCT Tue, Dec 29, 2020 31.50 31.52 31.34 31.42
49 AMEX FOCT Mon, Dec 28, 2020 31.48 31.48 31.48 31.48
48 AMEX FOCT Thu, Dec 24, 2020 31.41 31.41 31.21 31.26
47 AMEX FOCT Wed, Dec 23, 2020 31.26 31.39 31.20 31.20
46 AMEX FOCT Tue, Dec 22, 2020 31.17 31.19 31.14 31.19
45 AMEX FOCT Mon, Dec 21, 2020 30.98 31.28 30.98 31.19
44 AMEX FOCT Fri, Dec 18, 2020 31.29 31.40 31.20 31.40
43 AMEX FOCT Thu, Dec 17, 2020 31.40 31.44 31.31 31.31
42 AMEX FOCT Wed, Dec 16, 2020 31.38 31.38 31.20 31.29
41 AMEX FOCT Tue, Dec 15, 2020 31.25 31.30 31.01 31.23
40 AMEX FOCT Mon, Dec 14, 2020 31.30 31.30 31.02 31.08
39 AMEX FOCT Fri, Dec 11, 2020 31.10 31.11 30.86 31.05
38 AMEX FOCT Thu, Dec 10, 2020 30.97 31.20 30.97 31.15
37 AMEX FOCT Wed, Dec 9, 2020 31.34 31.37 31.05 31.23
36 AMEX FOCT Tue, Dec 8, 2020 31.22 31.34 31.20 31.23
35 AMEX FOCT Mon, Dec 7, 2020 31.26 31.31 31.17 31.17
34 AMEX FOCT Fri, Dec 4, 2020 31.07 31.28 31.07 31.27
33 AMEX FOCT Thu, Dec 3, 2020 31.09 31.25 31.08 31.18
32 AMEX FOCT Wed, Dec 2, 2020 30.91 31.16 30.91 31.11
31 AMEX FOCT Tue, Dec 1, 2020 31.11 31.19 31.11 31.14
30 AMEX FOCT Mon, Nov 30, 2020 30.99 30.99 30.72 30.89
29 AMEX FOCT Fri, Nov 27, 2020 31.00 31.00 30.96 30.96
28 AMEX FOCT Wed, Nov 25, 2020 30.89 30.94 30.83 30.93
27 AMEX FOCT Tue, Nov 24, 2020 30.82 30.95 30.68 30.90
26 AMEX FOCT Mon, Nov 23, 2020 30.68 30.71 30.51 30.62
25 AMEX FOCT Fri, Nov 20, 2020 30.57 30.67 30.52 30.52
24 AMEX FOCT Thu, Nov 19, 2020 30.58 30.71 30.48 30.69
23 AMEX FOCT Wed, Nov 18, 2020 30.82 30.86 30.46 30.46
22 AMEX FOCT Tue, Nov 17, 2020 30.66 30.91 30.65 30.81
21 AMEX FOCT Mon, Nov 16, 2020 30.77 30.89 30.77 30.84
20 AMEX FOCT Fri, Nov 13, 2020 30.58 30.65 30.47 30.59
19 AMEX FOCT Thu, Nov 12, 2020 30.57 30.57 30.30 30.36
18 AMEX FOCT Wed, Nov 11, 2020 30.54 30.62 30.46 30.59
17 AMEX FOCT Tue, Nov 10, 2020 30.46 30.48 30.29 30.40
16 AMEX FOCT Mon, Nov 9, 2020 31.30 31.30 30.52 30.52
15 AMEX FOCT Fri, Nov 6, 2020 30.21 30.24 30.07 30.17
14 AMEX FOCT Thu, Nov 5, 2020 30.23 30.27 30.06 30.18
13 AMEX FOCT Wed, Nov 4, 2020 29.70 30.03 29.56 29.91
12 AMEX FOCT Tue, Nov 3, 2020 29.39 29.50 29.24 29.37
11 AMEX FOCT Mon, Nov 2, 2020 29.07 29.07 28.74 28.99
10 AMEX FOCT Fri, Oct 30, 2020 28.67 28.79 28.51 28.63
9 AMEX FOCT Thu, Oct 29, 2020 28.84 29.17 28.69 29.00
8 AMEX FOCT Wed, Oct 28, 2020 29.12 29.12 28.68 28.76
7 AMEX FOCT Tue, Oct 27, 2020 29.49 29.59 29.41 29.50
6 AMEX FOCT Mon, Oct 26, 2020 29.81 29.81 29.29 29.55
5 AMEX FOCT Fri, Oct 23, 2020 30.00 30.00 29.76 29.94
4 AMEX FOCT Thu, Oct 22, 2020 29.78 29.89 29.63 29.79
3 AMEX FOCT Wed, Oct 21, 2020 29.78 29.90 29.57 29.77
2 AMEX FOCT Tue, Oct 20, 2020 29.77 29.93 29.51 29.79
1 AMEX FOCT Mon, Oct 19, 2020 30.09 30.10 29.64 29.68
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024