FXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	71.78	71.86	71.68	71.77	71.77	-0.03%	17,507
Feb 12, 2026	71.98	72.04	71.67	71.79	71.79	-0.26%	40,258
Feb 11, 2026	71.99	72.10	71.76	71.98	71.98	-0.12%	46,882
Feb 10, 2026	72.19	72.24	72.07	72.07	72.07	-	23,934
Feb 9, 2026	71.96	72.08	71.93	72.07	72.07	0.70%	162,412
Feb 6, 2026	71.61	71.73	71.57	71.57	71.57	0.27%	85,425
Feb 5, 2026	71.52	71.58	71.37	71.38	71.38	-0.20%	50,503
Feb 4, 2026	71.59	71.59	71.43	71.52	71.52	-0.20%	167,537
Feb 3, 2026	71.50	71.68	71.50	71.66	71.66	0.28%	33,552
Feb 2, 2026	71.51	71.64	71.34	71.46	71.46	-0.46%	32,920
Jan 30, 2026	72.21	72.30	71.76	71.79	71.78	-0.91%	148,852
Jan 29, 2026	72.34	72.47	71.98	72.45	72.44	0.55%	65,131
Jan 28, 2026	72.11	72.20	71.82	72.05	72.04	0.13%	77,057
Jan 27, 2026	71.59	72.07	71.59	71.96	71.95	0.95%	99,117
Jan 26, 2026	71.38	71.46	71.24	71.28	71.27	-0.11%	51,078
Jan 23, 2026	71.01	71.37	70.97	71.36	71.35	0.68%	53,747
Jan 22, 2026	70.81	70.90	70.72	70.88	70.87	0.30%	28,988
Jan 21, 2026	70.81	70.88	70.62	70.66	70.65	-0.01%	58,369
Jan 20, 2026	70.62	70.71	70.58	70.67	70.66	0.68%	86,552
Jan 16, 2026	70.24	70.29	70.14	70.20	70.19	-0.08%	15,960
Jan 15, 2026	70.27	70.32	70.20	70.25	70.24	-0.15%	17,710
Jan 14, 2026	70.40	70.44	70.36	70.36	70.35	0.01%	29,179
Jan 13, 2026	70.41	70.41	70.28	70.35	70.34	-0.03%	25,308
Jan 12, 2026	70.34	70.44	70.32	70.37	70.36	0.24%	30,801
Jan 9, 2026	70.36	70.43	70.20	70.20	70.19	-0.48%	299,056
Jan 8, 2026	70.52	70.57	70.46	70.54	70.53	-0.01%	26,522
Jan 7, 2026	70.89	70.89	70.55	70.55	70.54	-0.40%	90,282
Jan 6, 2026	71.01	71.03	70.82	70.83	70.82	-0.28%	296,472
Jan 5, 2026	70.87	71.09	70.86	71.03	71.02	-0.15%	79,833
Jan 2, 2026	71.11	71.19	71.10	71.14	71.13	-0.06%	19,949
Dec 31, 2025	71.27	71.27	71.18	71.18	71.17	-0.22%	11,616
Dec 30, 2025	71.36	71.43	71.30	71.34	71.33	-0.04%	26,457
Dec 29, 2025	71.44	71.52	71.37	71.37	71.36	-0.20%	22,787
Dec 26, 2025	71.58	71.63	71.48	71.51	71.50	0.06%	14,555
Dec 24, 2025	71.48	71.52	71.45	71.47	71.46	0.14%	19,128
Dec 23, 2025	71.28	71.39	71.24	71.37	71.36	0.42%	55,948
Dec 22, 2025	71.10	71.17	71.06	71.07	71.06	0.36%	117,563
Dec 19, 2025	71.02	71.05	70.81	70.81	70.80	-0.16%	15,514
Dec 18, 2025	70.92	71.05	70.92	70.93	70.91	0.02%	12,217
Dec 17, 2025	70.91	71.01	70.84	70.91	70.90	-0.17%	17,558
Dec 16, 2025	71.14	71.17	71.02	71.03	71.02	0.07%	30,846
Dec 15, 2025	70.96	71.03	70.89	70.98	70.97	0.01%	19,736
Dec 12, 2025	71.04	71.04	70.86	70.97	70.96	0.01%	19,409
Dec 11, 2025	70.99	71.03	70.93	70.96	70.95	0.16%	24,150
Dec 10, 2025	70.51	70.88	70.50	70.85	70.84	0.40%	20,798
Dec 9, 2025	70.62	70.68	70.52	70.57	70.56	0.04%	30,961
Dec 8, 2025	70.82	70.82	70.52	70.54	70.53	-0.18%	20,916
Dec 5, 2025	70.34	70.68	70.34	70.67	70.66	0.91%	40,232
Dec 4, 2025	70.03	70.13	70.01	70.03	70.02	-0.02%	24,216
Dec 3, 2025	69.99	70.08	69.94	70.05	70.03	0.18%	8,222