FXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	71.42	71.42	71.25	71.33	71.33	-0.43%	27,016
Jul 24, 2025	71.76	71.81	71.64	71.64	71.64	-0.35%	10,061
Jul 23, 2025	71.84	71.89	71.75	71.89	71.89	0.06%	15,738
Jul 22, 2025	71.49	71.86	71.49	71.85	71.85	0.59%	30,559
Jul 21, 2025	71.30	71.45	71.28	71.43	71.43	0.32%	17,715
Jul 18, 2025	71.33	71.33	71.19	71.20	71.20	0.15%	47,812
Jul 17, 2025	71.01	71.11	71.01	71.09	71.09	-0.45%	10,310
Jul 16, 2025	71.14	71.42	71.07	71.41	71.41	0.27%	18,329
Jul 15, 2025	71.45	71.46	71.20	71.22	71.22	-0.17%	12,132
Jul 14, 2025	71.36	71.45	71.33	71.34	71.34	-0.13%	15,047
Jul 11, 2025	71.45	71.50	71.28	71.43	71.43	-0.11%	15,368
Jul 10, 2025	71.36	71.51	71.32	71.51	71.51	0.14%	17,491
Jul 9, 2025	71.42	71.43	71.32	71.41	71.41	-0.04%	45,877
Jul 8, 2025	71.50	71.50	71.37	71.44	71.44	-0.11%	41,299
Jul 7, 2025	71.67	71.69	71.42	71.52	71.52	-0.78%	54,611
Jul 3, 2025	71.94	72.08	71.93	72.08	72.08	0.22%	18,756
Jul 2, 2025	71.70	71.93	71.60	71.92	71.92	0.35%	79,608
Jul 1, 2025	71.76	71.76	71.54	71.67	71.67	-0.19%	49,044
Jun 30, 2025	71.51	71.81	71.51	71.81	71.78	0.59%	28,524
Jun 27, 2025	71.66	71.66	71.08	71.39	71.36	-0.47%	46,765
Jun 26, 2025	71.61	71.80	71.60	71.73	71.70	0.66%	67,540
Jun 25, 2025	71.16	71.27	71.11	71.26	71.23	0.04%	61,967
Jun 24, 2025	71.35	71.47	71.23	71.23	71.20	0.06%	76,862
Jun 23, 2025	70.93	71.23	70.93	71.19	71.16	0.11%	142,802
Jun 20, 2025	71.27	71.27	71.11	71.11	71.08	-0.34%	100,369
Jun 18, 2025	71.63	71.63	71.35	71.35	71.32	-0.46%	24,507
Jun 17, 2025	72.00	72.01	71.64	71.68	71.65	-0.49%	23,058
Jun 16, 2025	72.21	72.21	72.02	72.03	72.00	0.03%	31,707
Jun 13, 2025	71.77	72.06	71.75	72.01	71.98	0.19%	68,602
Jun 12, 2025	71.76	71.88	71.75	71.87	71.84	0.48%	38,517
Jun 11, 2025	71.48	71.61	71.48	71.53	71.50	0.03%	14,763
Jun 10, 2025	71.43	71.52	71.40	71.51	71.48	0.07%	32,373
Jun 9, 2025	71.44	71.51	71.34	71.46	71.43	0.08%	16,448
Jun 6, 2025	71.39	71.47	71.37	71.40	71.37	-0.20%	21,516
Jun 5, 2025	71.66	71.67	71.51	71.54	71.51	0.08%	13,623
Jun 4, 2025	71.36	71.59	71.30	71.48	71.45	0.34%	10,604
Jun 3, 2025	71.25	71.33	71.19	71.24	71.21	-0.18%	18,169
Jun 2, 2025	71.34	71.40	71.24	71.37	71.34	0.14%	44,916
May 30, 2025	70.90	71.31	70.89	71.27	71.21	0.62%	39,157
May 29, 2025	70.91	70.91	70.74	70.83	70.77	0.21%	19,410
May 28, 2025	70.65	70.82	70.65	70.68	70.62	-0.10%	13,823
May 27, 2025	71.09	71.09	70.73	70.75	70.69	-0.68%	29,066
May 23, 2025	70.84	71.32	70.84	71.23	71.17	1.04%	138,790
May 22, 2025	70.41	70.56	70.41	70.50	70.44	-0.06%	24,517
May 21, 2025	70.54	70.77	70.47	70.54	70.48	0.43%	49,554
May 20, 2025	70.16	70.25	70.07	70.24	70.18	0.24%	17,896
May 19, 2025	70.09	70.21	70.00	70.07	70.01	0.26%	102,190
May 16, 2025	70.04	70.04	69.84	69.89	69.82	-0.15%	12,810
May 15, 2025	69.84	70.00	69.80	69.99	69.93	0.10%	49,167
May 14, 2025	70.07	70.10	69.90	69.92	69.86	-0.34%	188,650