FXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	70.27	70.32	70.20	70.25	70.25	-0.15%	17,667
Jan 14, 2026	70.40	70.44	70.36	70.36	70.36	0.01%	29,179
Jan 13, 2026	70.41	70.41	70.28	70.35	70.35	-0.03%	25,280
Jan 12, 2026	70.34	70.44	70.32	70.37	70.37	0.24%	30,800
Jan 9, 2026	70.36	70.43	70.20	70.20	70.20	-0.48%	298,808
Jan 8, 2026	70.52	70.57	70.46	70.54	70.54	-0.01%	26,473
Jan 7, 2026	70.89	70.89	70.55	70.55	70.55	-0.40%	90,282
Jan 6, 2026	71.01	71.03	70.82	70.83	70.83	-0.28%	296,472
Jan 5, 2026	70.87	71.09	70.86	71.03	71.03	-0.15%	79,833
Jan 2, 2026	71.11	71.19	71.10	71.14	71.14	-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	70.81	-0.16%	15,514
Dec 18, 2025	70.92	71.05	70.92	70.93	70.92	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	70.04	0.18%	8,222
Dec 2, 2025	69.80	69.93	69.80	69.92	69.91	0.16%	9,906
Dec 1, 2025	69.97	69.98	69.80	69.81	69.80	-0.14%	28,652
Nov 28, 2025	69.83	70.08	69.83	69.91	69.90	0.48%	20,748
Nov 26, 2025	69.32	69.60	69.32	69.57	69.56	0.41%	11,494
Nov 25, 2025	69.20	69.33	69.20	69.29	69.27	0.04%	14,784
Nov 24, 2025	69.27	69.31	69.24	69.26	69.25	-0.11%	8,743
Nov 21, 2025	69.28	69.35	69.19	69.34	69.32	0.04%	13,666
Nov 20, 2025	69.51	69.56	69.27	69.31	69.29	-0.25%	55,307
Nov 19, 2025	69.70	69.70	69.48	69.48	69.47	-0.56%	12,318
Nov 18, 2025	69.70	69.91	69.69	69.87	69.86	0.47%	14,112
Nov 17, 2025	69.62	69.62	69.50	69.54	69.53	-0.16%	4,888
Nov 14, 2025	69.68	69.69	69.62	69.65	69.64	0.03%	27,746
Nov 13, 2025	69.74	69.80	69.60	69.63	69.62	-0.22%	33,702
Nov 12, 2025	69.72	69.82	69.72	69.78	69.77	0.07%	18,497
Nov 11, 2025	69.72	69.77	69.72	69.73	69.72	0.04%	15,469
Nov 10, 2025	69.69	69.71	69.64	69.71	69.70	0.09%	5,723
Nov 7, 2025	69.48	69.65	69.38	69.65	69.63	0.57%	22,407
Nov 6, 2025	69.25	69.26	69.11	69.25	69.24	-0.02%	10,629
Nov 5, 2025	69.11	69.27	69.08	69.27	69.25	-0.07%	11,494
Nov 4, 2025	69.38	69.39	69.28	69.32	69.30	-0.34%	15,437