FXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	67.99	68.23	67.99	68.09	68.09	0.16%	48,750
Dec 19, 2024	68.07	68.18	67.97	67.98	67.98	0.31%	35,776
Dec 18, 2024	68.39	68.39	67.72	67.77	67.77	-0.82%	68,756
Dec 17, 2024	68.46	68.46	68.27	68.33	68.33	-0.44%	23,214
Dec 16, 2024	68.70	68.73	68.52	68.63	68.63	-0.06%	17,067
Dec 13, 2024	68.75	68.76	68.64	68.67	68.67	-0.10%	23,040
Dec 12, 2024	69.00	69.00	68.74	68.74	68.74	-0.40%	23,775
Dec 11, 2024	68.90	69.24	68.90	69.01	69.01	0.03%	25,453
Dec 10, 2024	69.00	69.03	68.88	68.99	68.99	-	11,826
Dec 9, 2024	69.36	69.36	68.97	68.99	68.99	-0.13%	35,915
Dec 6, 2024	69.29	69.29	69.00	69.08	69.08	-0.83%	27,566
Dec 5, 2024	69.77	69.77	69.48	69.66	69.66	0.27%	11,776
Dec 4, 2024	69.54	69.54	69.45	69.47	69.47	0.03%	3,191
Dec 3, 2024	69.63	69.63	69.43	69.45	69.45	-0.17%	13,293
Dec 2, 2024	69.58	69.60	69.42	69.57	69.57	-0.40%	16,597
Nov 29, 2024	69.66	69.85	69.66	69.85	69.77	0.13%	3,363
Nov 27, 2024	69.63	69.80	69.62	69.76	69.68	0.36%	6,612
Nov 26, 2024	69.34	69.55	69.27	69.51	69.44	-0.62%	23,695
Nov 25, 2024	70.01	70.02	69.88	69.95	69.87	-0.03%	8,511
Nov 22, 2024	70.02	70.04	69.95	69.97	69.89	-0.05%	4,101
Nov 21, 2024	70.09	70.19	69.99	70.01	69.93	0.08%	11,328
Nov 20, 2024	69.88	69.95	69.81	69.95	69.87	-0.14%	7,861
Nov 19, 2024	69.89	70.05	69.89	70.05	69.97	0.34%	16,691
Nov 18, 2024	69.48	69.84	69.48	69.81	69.73	0.55%	11,823
Nov 15, 2024	69.48	69.51	69.37	69.43	69.35	-0.22%	29,155
Nov 14, 2024	69.78	69.80	69.53	69.58	69.50	-0.35%	16,311
Nov 13, 2024	69.98	69.98	69.82	69.82	69.75	-0.42%	16,407
Nov 12, 2024	70.09	70.15	70.04	70.12	70.04	-0.18%	17,430
Nov 11, 2024	70.13	70.27	70.11	70.24	70.16	-	14,095
Nov 8, 2024	70.30	70.33	70.22	70.24	70.16	-0.40%	20,366
Nov 7, 2024	70.47	70.60	70.44	70.52	70.44	0.53%	29,051
Nov 6, 2024	70.08	70.21	70.05	70.15	70.07	-0.75%	30,047
Nov 5, 2024	70.51	70.68	70.51	70.68	70.60	0.50%	22,492
Nov 4, 2024	70.39	70.46	70.32	70.33	70.25	0.38%	10,830
Nov 1, 2024	70.27	70.29	70.04	70.06	69.98	-0.38%	19,977
Oct 31, 2024	70.41	70.44	70.23	70.33	70.16	-0.11%	41,640
Oct 30, 2024	70.29	70.45	70.25	70.41	70.23	0.09%	10,053
Oct 29, 2024	70.38	70.45	70.27	70.34	70.17	-0.24%	15,147
Oct 28, 2024	70.46	70.51	70.43	70.51	70.34	0.09%	30,517
Oct 25, 2024	70.62	70.63	70.45	70.45	70.28	-0.25%	6,734
Oct 24, 2024	70.77	70.77	70.59	70.63	70.45	-0.13%	28,023
Oct 23, 2024	70.65	70.74	70.59	70.72	70.54	-0.08%	21,015
Oct 22, 2024	70.79	70.83	70.74	70.78	70.60	0.08%	8,321
Oct 21, 2024	70.72	70.77	70.65	70.72	70.55	-0.18%	5,246
Oct 18, 2024	70.92	70.92	70.83	70.86	70.68	-0.05%	6,023
Oct 17, 2024	70.98	71.02	70.89	70.89	70.72	-0.35%	10,182
Oct 16, 2024	71.00	71.15	70.99	71.14	70.96	0.30%	6,994
Oct 15, 2024	70.87	70.93	70.76	70.93	70.75	0.06%	9,888
Oct 14, 2024	70.85	70.91	70.85	70.89	70.71	-0.25%	4,648
Oct 11, 2024	71.10	71.16	70.99	71.07	70.89	-0.14%	9,148
Oct 10, 2024	71.10	71.17	71.00	71.17	70.99	-0.17%	12,081
Oct 9, 2024	71.41	71.50	71.27	71.29	71.12	-0.48%	12,989
Oct 8, 2024	71.64	71.64	71.50	71.64	71.46	-0.16%	3,275
Oct 7, 2024	71.85	71.90	71.73	71.75	71.58	-0.37%	4,679
Oct 4, 2024	71.92	72.03	71.92	72.02	71.84	-0.11%	5,649
Oct 3, 2024	72.28	72.28	72.10	72.10	71.92	-0.44%	8,098
Oct 2, 2024	72.50	72.50	72.39	72.42	72.24	-0.06%	4,732
Oct 1, 2024	72.35	72.48	72.31	72.46	72.28	0.10%	7,167
Sep 30, 2024	72.54	72.54	72.33	72.39	72.11	-0.04%	6,222
Sep 27, 2024	72.60	72.62	72.37	72.42	72.14	-0.29%	5,942
Sep 26, 2024	72.53	72.66	72.53	72.63	72.34	0.10%	14,259
Sep 25, 2024	72.83	72.83	72.55	72.55	72.27	-0.33%	9,493
Sep 24, 2024	72.56	72.82	72.46	72.79	72.50	0.48%	147,276
Sep 23, 2024	72.34	72.55	72.34	72.44	72.16	0.43%	35,360
Sep 20, 2024	72.10	72.18	72.10	72.13	71.85	-0.04%	20,171
Sep 19, 2024	72.13	72.21	71.87	72.16	71.88	0.42%	14,846
Sep 18, 2024	72.00	72.25	71.85	71.86	71.58	-0.08%	122,288
Sep 17, 2024	71.96	71.97	71.90	71.92	71.64	-0.10%	4,026
Sep 16, 2024	72.07	72.07	71.88	71.99	71.71	0.08%	5,315
Sep 13, 2024	72.03	72.05	71.92	71.93	71.65	-0.15%	7,382
Sep 12, 2024	71.96	72.04	71.89	72.04	71.76	-0.02%	5,367
Sep 11, 2024	71.89	72.05	71.78	72.05	71.77	0.26%	3,098
Sep 10, 2024	71.98	71.98	71.84	71.87	71.59	-0.28%	4,184
Sep 9, 2024	72.05	72.15	72.02	72.08	71.79	0.01%	4,139
Sep 6, 2024	72.34	72.34	71.99	72.07	71.79	-0.40%	5,432
Sep 5, 2024	72.32	72.36	72.30	72.36	72.08	0.04%	3,113
Sep 4, 2024	72.12	72.34	72.12	72.33	72.05	0.29%	3,130
Sep 3, 2024	72.26	72.26	72.12	72.12	71.84	-0.71%	3,431
Aug 30, 2024	72.55	72.64	72.49	72.64	72.23	0.08%	6,762
Aug 29, 2024	72.56	72.66	72.56	72.58	72.18	-0.04%	17,235
Aug 28, 2024	72.77	72.77	72.57	72.61	72.20	-0.23%	15,574
Aug 27, 2024	72.64	72.77	72.64	72.77	72.37	0.28%	14,333
Aug 26, 2024	72.53	72.67	72.53	72.57	72.16	0.21%	19,958
Aug 23, 2024	72.07	72.47	72.04	72.42	72.01	0.74%	28,463
Aug 22, 2024	71.94	71.94	71.83	71.88	71.48	-0.05%	16,772
Aug 21, 2024	71.93	72.04	71.89	71.92	71.52	0.15%	20,611
Aug 20, 2024	71.77	71.81	71.74	71.81	71.41	0.08%	21,945
Aug 19, 2024	71.52	71.76	71.52	71.75	71.35	0.36%	22,101
Aug 16, 2024	71.34	71.49	71.27	71.49	71.09	0.39%	14,961
Aug 15, 2024	71.32	71.42	71.21	71.21	70.81	-0.15%	23,199
Aug 14, 2024	71.34	71.44	71.31	71.32	70.92	-0.03%	11,562
Aug 13, 2024	71.22	71.35	71.21	71.34	70.94	0.24%	14,489
Aug 12, 2024	71.23	71.27	71.16	71.17	70.77	-0.10%	9,216
Aug 9, 2024	71.19	71.25	71.17	71.24	70.84	0.11%	18,652
Aug 8, 2024	71.00	71.23	70.99	71.16	70.76	0.06%	15,858
Aug 7, 2024	71.16	71.25	71.12	71.12	70.72	0.12%	39,003
Aug 6, 2024	70.60	71.07	70.60	71.04	70.64	0.40%	23,826
Aug 5, 2024	70.79	70.79	70.62	70.75	70.36	0.31%	18,893
Aug 2, 2024	70.60	70.60	70.47	70.53	70.14	0.07%	93,000
Aug 1, 2024	70.79	70.83	70.39	70.48	70.09	-0.65%	45,800