FCXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	16.20	16.93	16.20	16.74	16.74	6.23%	14,205
Sep 21, 2026	16.00	16.00	15.33	15.76	15.76	1.68%	28,929
Sep 18, 2026	15.23	15.50	15.11	15.50	15.50	1.61%	11,878
Sep 17, 2026	15.38	15.50	15.07	15.25	15.25	4.75%	21,154
Sep 16, 2026	14.80	14.94	14.00	14.56	14.56	-0.41%	19,755
Sep 15, 2026	14.50	14.65	14.27	14.62	14.62	0.04%	10,150
Sep 14, 2026	13.82	14.88	13.60	14.62	14.62	-4.93%	30,117
Sep 11, 2026	15.52	16.05	15.25	15.37	15.37	-0.30%	48,500
Sep 10, 2026	15.32	15.61	14.35	15.42	15.42	-13.57%	112,700
Sep 9, 2026	18.46	18.46	17.63	17.84	17.84	-1.16%	27,312
Sep 8, 2026	17.72	18.84	17.65	18.05	18.05	11.29%	120,848
Sep 4, 2026	15.92	16.47	15.91	16.22	16.22	-	30,343
Sep 3, 2026	17.69	17.69	15.83	16.22	16.22	-3.62%	37,165
Sep 2, 2026	16.69	17.47	16.33	16.83	16.83	4.19%	29,486
Sep 1, 2026	16.85	17.46	16.09	16.15	16.15	-8.73%	119,999
Aug 31, 2026	18.10	18.10	17.30	17.70	17.70	-2.24%	20,218
Aug 28, 2026	18.65	18.80	17.81	18.10	18.10	-5.31%	83,449
Aug 27, 2026	19.36	19.71	19.00	19.12	19.12	-1.30%	56,050
Aug 26, 2026	19.65	19.79	18.97	19.37	19.37	-2.09%	40,301
Aug 25, 2026	18.98	19.78	18.67	19.78	19.78	5.42%	79,071
Aug 24, 2026	18.76	19.28	17.98	18.77	18.77	2.74%	154,482
Aug 21, 2026	17.22	18.53	17.22	18.27	18.27	15.35%	341,234
Aug 20, 2026	14.84	15.88	14.51	15.84	15.84	6.47%	25,657
Aug 19, 2026	14.87	15.20	14.23	14.87	14.87	8.00%	24,471
Aug 18, 2026	13.96	14.18	13.53	13.77	13.77	-6.45%	25,956
Aug 17, 2026	14.00	14.83	14.00	14.72	14.72	6.02%	13,457
Aug 14, 2026	13.82	14.22	13.77	13.88	13.88	-1.20%	13,894
Aug 13, 2026	14.55	14.84	13.97	14.05	14.05	-6.74%	31,983
Aug 12, 2026	15.00	15.22	14.90	15.07	15.07	0.97%	9,877
Aug 11, 2026	15.70	15.70	14.71	14.92	14.92	-5.00%	21,703
Aug 10, 2026	15.53	15.97	15.01	15.71	15.71	2.75%	27,426
Aug 7, 2026	15.39	15.65	14.89	15.29	15.29	4.52%	32,276
Aug 6, 2026	14.69	15.23	14.60	14.63	14.63	-3.98%	59,676
Aug 5, 2026	15.20	15.65	14.92	15.23	15.23	6.23%	44,410
Aug 4, 2026	14.00	14.48	13.85	14.34	14.34	11.51%	23,707
Aug 3, 2026	12.20	12.86	12.14	12.86	12.86	3.40%	7,266
Jul 31, 2026	12.54	12.69	11.83	12.44	12.44	-2.84%	8,454
Jul 30, 2026	12.20	12.84	12.20	12.80	12.80	11.62%	14,520
Jul 29, 2026	11.77	11.88	10.85	11.47	11.47	-5.60%	50,716
Jul 28, 2026	11.95	12.42	11.53	12.15	12.15	-3.08%	9,205
Jul 27, 2026	12.82	12.82	11.99	12.53	12.53	0.10%	14,279
Jul 24, 2026	12.24	12.59	12.01	12.52	12.52	-2.64%	10,119
Jul 23, 2026	13.30	13.50	12.34	12.86	12.86	-4.63%	26,927
Jul 22, 2026	13.00	13.57	13.00	13.48	13.48	7.08%	23,835
Jul 21, 2026	11.92	12.61	11.88	12.59	12.59	12.82%	13,687
Jul 20, 2026	11.21	11.30	11.10	11.16	11.16	1.24%	9,539
Jul 17, 2026	10.50	11.34	10.50	11.03	11.02	-0.39%	12,067
Jul 16, 2026	11.42	11.53	10.78	11.07	11.07	-8.14%	14,898
Jul 15, 2026	12.44	12.44	11.44	12.05	12.05	-2.62%	21,667
Jul 14, 2026	12.61	12.62	12.12	12.37	12.37	6.55%	10,065