FXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	67.83	68.28	67.80	68.20	68.20	0.92%	101,142
Jan 17, 2025	67.73	67.95	67.55	67.58	67.58	-0.46%	25,117
Jan 16, 2025	67.97	68.00	67.88	67.89	67.89	-0.47%	19,845
Jan 15, 2025	68.29	68.32	68.09	68.21	68.21	0.21%	29,293
Jan 14, 2025	67.93	68.09	67.93	68.07	68.07	0.28%	20,369
Jan 13, 2025	67.83	67.89	67.79	67.88	67.88	0.19%	25,324
Jan 10, 2025	67.95	67.95	67.69	67.75	67.75	-0.29%	28,783
Jan 8, 2025	67.98	67.98	67.87	67.95	67.95	-0.23%	86,098
Jan 7, 2025	68.24	68.27	68.06	68.10	68.10	-0.18%	30,174
Jan 6, 2025	68.16	68.27	68.00	68.22	68.22	0.86%	150,788
Jan 3, 2025	67.86	67.86	67.55	67.64	67.64	-0.37%	61,266
Jan 2, 2025	67.68	67.90	67.68	67.89	67.89	-0.19%	102,778
Dec 31, 2024	67.94	68.05	67.91	68.02	67.96	-0.19%	12,831
Dec 30, 2024	67.90	68.15	67.82	68.15	68.09	0.44%	58,369
Dec 27, 2024	67.92	67.92	67.71	67.85	67.79	-0.06%	26,290
Dec 26, 2024	67.94	67.94	67.86	67.89	67.83	-0.21%	11,904
Dec 24, 2024	68.08	68.10	67.96	68.04	67.97	-0.05%	13,331
Dec 23, 2024	67.82	68.08	67.80	68.07	68.01	-0.03%	25,988
Dec 20, 2024	67.99	68.23	67.99	68.09	68.03	0.16%	48,750
Dec 19, 2024	68.07	68.18	67.97	67.98	67.92	0.31%	35,776
Dec 18, 2024	68.39	68.39	67.72	67.77	67.71	-0.82%	68,756
Dec 17, 2024	68.46	68.46	68.27	68.33	68.27	-0.44%	23,214
Dec 16, 2024	68.70	68.73	68.52	68.63	68.57	-0.06%	17,067
Dec 13, 2024	68.75	68.76	68.64	68.67	68.61	-0.10%	23,040
Dec 12, 2024	69.00	69.00	68.74	68.74	68.67	-0.40%	23,775
Dec 11, 2024	68.90	69.24	68.90	69.01	68.95	0.03%	25,453
Dec 10, 2024	69.00	69.03	68.88	68.99	68.93	-	11,826
Dec 9, 2024	69.36	69.36	68.97	68.99	68.93	-0.13%	35,915
Dec 6, 2024	69.29	69.29	69.00	69.08	69.02	-0.83%	27,566
Dec 5, 2024	69.77	69.77	69.48	69.66	69.60	0.27%	11,776
Dec 4, 2024	69.54	69.54	69.45	69.47	69.41	0.03%	3,191
Dec 3, 2024	69.63	69.63	69.43	69.45	69.39	-0.17%	13,293
Dec 2, 2024	69.58	69.60	69.42	69.57	69.51	-0.40%	16,597
Nov 29, 2024	69.66	69.85	69.66	69.85	69.71	0.13%	3,363
Nov 27, 2024	69.63	69.80	69.62	69.76	69.62	0.36%	6,612
Nov 26, 2024	69.34	69.55	69.27	69.51	69.37	-0.62%	23,695
Nov 25, 2024	70.01	70.02	69.88	69.95	69.81	-0.03%	8,511
Nov 22, 2024	70.02	70.04	69.95	69.97	69.83	-0.05%	4,101
Nov 21, 2024	70.09	70.19	69.99	70.01	69.87	0.08%	11,328
Nov 20, 2024	69.88	69.95	69.81	69.95	69.81	-0.14%	7,861
Nov 19, 2024	69.89	70.05	69.89	70.05	69.90	0.34%	16,691
Nov 18, 2024	69.48	69.84	69.48	69.81	69.67	0.55%	11,823
Nov 15, 2024	69.48	69.51	69.37	69.43	69.29	-0.22%	29,155
Nov 14, 2024	69.78	69.80	69.53	69.58	69.44	-0.35%	16,311
Nov 13, 2024	69.98	69.98	69.82	69.82	69.68	-0.42%	16,407
Nov 12, 2024	70.09	70.15	70.04	70.12	69.97	-0.18%	17,430
Nov 11, 2024	70.13	70.27	70.11	70.24	70.10	-	14,095
Nov 8, 2024	70.30	70.33	70.22	70.24	70.10	-0.40%	20,366
Nov 7, 2024	70.47	70.60	70.44	70.52	70.38	0.53%	29,051
Nov 6, 2024	70.08	70.21	70.05	70.15	70.01	-0.75%	30,047
Nov 5, 2024	70.51	70.68	70.51	70.68	70.54	0.50%	22,492
Nov 4, 2024	70.39	70.46	70.32	70.33	70.19	0.38%	10,830
Nov 1, 2024	70.27	70.29	70.04	70.06	69.92	-0.38%	19,977
Oct 31, 2024	70.41	70.44	70.23	70.33	70.09	-0.11%	41,640
Oct 30, 2024	70.29	70.45	70.25	70.41	70.17	0.09%	10,053
Oct 29, 2024	70.38	70.45	70.27	70.34	70.10	-0.24%	15,147
Oct 28, 2024	70.46	70.51	70.43	70.51	70.27	0.09%	30,517
Oct 25, 2024	70.62	70.63	70.45	70.45	70.21	-0.25%	6,734
Oct 24, 2024	70.77	70.77	70.59	70.63	70.39	-0.13%	28,023
Oct 23, 2024	70.65	70.74	70.59	70.72	70.48	-0.08%	21,015
Oct 22, 2024	70.79	70.83	70.74	70.78	70.54	0.08%	8,321
Oct 21, 2024	70.72	70.77	70.65	70.72	70.48	-0.18%	5,246
Oct 18, 2024	70.92	70.92	70.83	70.86	70.61	-0.05%	6,023
Oct 17, 2024	70.98	71.02	70.89	70.89	70.65	-0.35%	10,182
Oct 16, 2024	71.00	71.15	70.99	71.14	70.90	0.30%	6,994
Oct 15, 2024	70.87	70.93	70.76	70.93	70.69	0.06%	9,888
Oct 14, 2024	70.85	70.91	70.85	70.89	70.65	-0.25%	4,648
Oct 11, 2024	71.10	71.16	70.99	71.07	70.83	-0.14%	9,148
Oct 10, 2024	71.10	71.17	71.00	71.17	70.93	-0.17%	12,081
Oct 9, 2024	71.41	71.50	71.27	71.29	71.05	-0.48%	12,989
Oct 8, 2024	71.64	71.64	71.50	71.64	71.40	-0.16%	3,275
Oct 7, 2024	71.85	71.90	71.73	71.75	71.51	-0.37%	4,679
Oct 4, 2024	71.92	72.03	71.92	72.02	71.77	-0.11%	5,649
Oct 3, 2024	72.28	72.28	72.10	72.10	71.85	-0.44%	8,098
Oct 2, 2024	72.50	72.50	72.39	72.42	72.17	-0.06%	4,732
Oct 1, 2024	72.35	72.48	72.31	72.46	72.21	0.10%	7,167
Sep 30, 2024	72.54	72.54	72.33	72.39	72.04	-0.04%	6,222
Sep 27, 2024	72.60	72.62	72.37	72.42	72.07	-0.29%	5,942
Sep 26, 2024	72.53	72.66	72.53	72.63	72.28	0.10%	14,259
Sep 25, 2024	72.83	72.83	72.55	72.55	72.20	-0.33%	9,493
Sep 24, 2024	72.56	72.82	72.46	72.79	72.44	0.48%	147,276
Sep 23, 2024	72.34	72.55	72.34	72.44	72.09	0.43%	35,360
Sep 20, 2024	72.10	72.18	72.10	72.13	71.78	-0.04%	20,171
Sep 19, 2024	72.13	72.21	71.87	72.16	71.81	0.42%	14,846
Sep 18, 2024	72.00	72.25	71.85	71.86	71.51	-0.08%	122,288
Sep 17, 2024	71.96	71.97	71.90	71.92	71.57	-0.10%	4,026
Sep 16, 2024	72.07	72.07	71.88	71.99	71.64	0.08%	5,315
Sep 13, 2024	72.03	72.05	71.92	71.93	71.58	-0.15%	7,382
Sep 12, 2024	71.96	72.04	71.89	72.04	71.69	-0.02%	5,367
Sep 11, 2024	71.89	72.05	71.78	72.05	71.71	0.26%	3,098
Sep 10, 2024	71.98	71.98	71.84	71.87	71.52	-0.28%	4,184
Sep 9, 2024	72.05	72.15	72.02	72.08	71.73	0.01%	4,139
Sep 6, 2024	72.34	72.34	71.99	72.07	71.72	-0.40%	5,432
Sep 5, 2024	72.32	72.36	72.30	72.36	72.01	0.04%	3,113
Sep 4, 2024	72.12	72.34	72.12	72.33	71.98	0.29%	3,130
Sep 3, 2024	72.26	72.26	72.12	72.12	71.78	-0.71%	3,431
Aug 30, 2024	72.55	72.64	72.49	72.64	72.17	0.08%	6,762
Aug 29, 2024	72.56	72.66	72.56	72.58	72.11	-0.04%	17,235
Aug 28, 2024	72.77	72.77	72.57	72.61	72.14	-0.23%	15,574
Aug 27, 2024	72.64	72.77	72.64	72.77	72.30	0.28%	14,333