FXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	69.88	69.95	69.81	69.95	69.95	-0.14%	7,861
Nov 19, 2024	69.89	70.05	69.89	70.05	70.05	0.34%	16,691
Nov 18, 2024	69.48	69.84	69.48	69.81	69.81	0.55%	11,823
Nov 15, 2024	69.48	69.51	69.37	69.43	69.43	-0.22%	29,155
Nov 14, 2024	69.78	69.80	69.53	69.58	69.58	-0.35%	16,311
Nov 13, 2024	69.98	69.98	69.82	69.82	69.82	-0.42%	16,407
Nov 12, 2024	70.09	70.15	70.04	70.12	70.12	-0.18%	17,430
Nov 11, 2024	70.13	70.27	70.11	70.24	70.24	-	14,095
Nov 8, 2024	70.30	70.33	70.22	70.24	70.24	-0.40%	20,366
Nov 7, 2024	70.47	70.60	70.44	70.52	70.52	0.53%	29,051
Nov 6, 2024	70.08	70.21	70.05	70.15	70.15	-0.75%	30,047
Nov 5, 2024	70.51	70.68	70.51	70.68	70.68	0.50%	22,492
Nov 4, 2024	70.39	70.46	70.32	70.33	70.33	0.38%	10,830
Nov 1, 2024	70.27	70.29	70.04	70.06	70.06	-0.38%	19,977
Oct 31, 2024	70.41	70.44	70.23	70.33	70.23	-0.11%	41,640
Oct 30, 2024	70.29	70.45	70.25	70.41	70.31	0.09%	10,053
Oct 29, 2024	70.38	70.45	70.27	70.34	70.24	-0.24%	15,147
Oct 28, 2024	70.46	70.51	70.43	70.51	70.41	0.09%	30,517
Oct 25, 2024	70.62	70.63	70.45	70.45	70.35	-0.25%	6,734
Oct 24, 2024	70.77	70.77	70.59	70.63	70.53	-0.13%	28,023
Oct 23, 2024	70.65	70.74	70.59	70.72	70.62	-0.08%	21,015
Oct 22, 2024	70.79	70.83	70.74	70.78	70.68	0.08%	8,321
Oct 21, 2024	70.72	70.77	70.65	70.72	70.63	-0.18%	5,246
Oct 18, 2024	70.92	70.92	70.83	70.86	70.76	-0.05%	6,023
Oct 17, 2024	70.98	71.02	70.89	70.89	70.79	-0.35%	10,182
Oct 16, 2024	71.00	71.15	70.99	71.14	71.04	0.30%	6,994
Oct 15, 2024	70.87	70.93	70.76	70.93	70.83	0.06%	9,888
Oct 14, 2024	70.85	70.91	70.85	70.89	70.79	-0.25%	4,648
Oct 11, 2024	71.10	71.16	70.99	71.07	70.97	-0.14%	9,148
Oct 10, 2024	71.10	71.17	71.00	71.17	71.07	-0.17%	12,081
Oct 9, 2024	71.41	71.50	71.27	71.29	71.20	-0.48%	12,989
Oct 8, 2024	71.64	71.64	71.50	71.64	71.54	-0.16%	3,275
Oct 7, 2024	71.85	71.90	71.73	71.75	71.65	-0.37%	4,679
Oct 4, 2024	71.92	72.03	71.92	72.02	71.92	-0.11%	5,649
Oct 3, 2024	72.28	72.28	72.10	72.10	72.00	-0.44%	8,098
Oct 2, 2024	72.50	72.50	72.39	72.42	72.31	-0.06%	4,732
Oct 1, 2024	72.35	72.48	72.31	72.46	72.36	0.10%	7,167
Sep 30, 2024	72.54	72.54	72.33	72.39	72.18	-0.04%	6,222
Sep 27, 2024	72.60	72.62	72.37	72.42	72.22	-0.29%	5,942
Sep 26, 2024	72.53	72.66	72.53	72.63	72.42	0.10%	14,259
Sep 25, 2024	72.83	72.83	72.55	72.55	72.35	-0.33%	9,493
Sep 24, 2024	72.56	72.82	72.46	72.79	72.58	0.48%	147,276
Sep 23, 2024	72.34	72.55	72.34	72.44	72.24	0.43%	35,360
Sep 20, 2024	72.10	72.18	72.10	72.13	71.93	-0.04%	20,171
Sep 19, 2024	72.13	72.21	71.87	72.16	71.96	0.42%	14,846
Sep 18, 2024	72.00	72.25	71.85	71.86	71.66	-0.08%	122,288
Sep 17, 2024	71.96	71.97	71.90	71.92	71.72	-0.10%	4,026
Sep 16, 2024	72.07	72.07	71.88	71.99	71.79	0.08%	5,315
Sep 13, 2024	72.03	72.05	71.92	71.93	71.73	-0.15%	7,382
Sep 12, 2024	71.96	72.04	71.89	72.04	71.84	-0.02%	5,367
Sep 11, 2024	71.89	72.05	71.78	72.05	71.85	0.26%	3,098
Sep 10, 2024	71.98	71.98	71.84	71.87	71.67	-0.28%	4,184
Sep 9, 2024	72.05	72.15	72.02	72.08	71.87	0.01%	4,139
Sep 6, 2024	72.34	72.34	71.99	72.07	71.87	-0.40%	5,432
Sep 5, 2024	72.32	72.36	72.30	72.36	72.16	0.04%	3,113
Sep 4, 2024	72.12	72.34	72.12	72.33	72.13	0.29%	3,130
Sep 3, 2024	72.26	72.26	72.12	72.12	71.92	-0.71%	3,431
Aug 30, 2024	72.55	72.64	72.49	72.64	72.31	0.08%	6,762
Aug 29, 2024	72.56	72.66	72.56	72.58	72.26	-0.04%	17,235
Aug 28, 2024	72.77	72.77	72.57	72.61	72.28	-0.23%	15,574
Aug 27, 2024	72.64	72.77	72.64	72.77	72.45	0.28%	14,333
Aug 26, 2024	72.53	72.67	72.53	72.57	72.24	0.21%	19,958
Aug 23, 2024	72.07	72.47	72.04	72.42	72.09	0.74%	28,463
Aug 22, 2024	71.94	71.94	71.83	71.88	71.56	-0.05%	16,772
Aug 21, 2024	71.93	72.04	71.89	71.92	71.60	0.15%	20,611
Aug 20, 2024	71.77	71.81	71.74	71.81	71.49	0.08%	21,945
Aug 19, 2024	71.52	71.76	71.52	71.75	71.43	0.36%	22,101
Aug 16, 2024	71.34	71.49	71.27	71.49	71.17	0.39%	14,961
Aug 15, 2024	71.32	71.42	71.21	71.21	70.89	-0.15%	23,199
Aug 14, 2024	71.34	71.44	71.31	71.32	71.00	-0.03%	11,562
Aug 13, 2024	71.22	71.35	71.21	71.34	71.02	0.24%	14,489
Aug 12, 2024	71.23	71.27	71.16	71.17	70.85	-0.10%	9,216
Aug 9, 2024	71.19	71.25	71.17	71.24	70.92	0.11%	18,652
Aug 8, 2024	71.00	71.23	70.99	71.16	70.84	0.06%	15,858
Aug 7, 2024	71.16	71.25	71.12	71.12	70.80	0.12%	39,003
Aug 6, 2024	70.60	71.07	70.60	71.04	70.72	0.40%	23,826
Aug 5, 2024	70.79	70.79	70.62	70.75	70.43	0.31%	18,893
Aug 2, 2024	70.60	70.60	70.47	70.53	70.21	0.07%	93,000
Aug 1, 2024	70.79	70.83	70.39	70.48	70.16	-0.65%	45,800
Jul 31, 2024	70.89	71.00	70.87	70.94	70.50	0.35%	17,448
Jul 30, 2024	70.67	70.73	70.67	70.69	70.25	-0.04%	14,287
Jul 29, 2024	70.73	70.73	70.66	70.72	70.28	-0.16%	7,779
Jul 26, 2024	70.88	70.90	70.72	70.83	70.39	-	13,489
Jul 25, 2024	70.84	70.92	70.83	70.83	70.39	-0.11%	20,309
Jul 24, 2024	71.00	71.03	70.86	70.91	70.47	-0.17%	39,066
Jul 23, 2024	71.19	71.19	71.03	71.03	70.59	-0.13%	4,130
Jul 22, 2024	71.09	71.18	71.05	71.12	70.68	-0.17%	15,400
Jul 19, 2024	71.29	71.34	71.24	71.24	70.80	-0.17%	40,298
Jul 18, 2024	71.42	71.48	71.35	71.37	70.92	-0.18%	11,743
Jul 17, 2024	71.61	71.61	71.42	71.49	71.05	-0.12%	39,667
Jul 16, 2024	71.36	71.58	71.36	71.58	71.13	0.07%	10,816
Jul 15, 2024	71.75	71.75	71.48	71.53	71.08	-0.32%	10,699
Jul 12, 2024	71.74	71.85	71.74	71.76	71.31	0.04%	19,052
Jul 11, 2024	71.85	71.90	71.67	71.73	71.28	-0.08%	13,029
Jul 10, 2024	71.85	71.85	71.77	71.79	71.34	0.07%	4,785
Jul 9, 2024	71.63	71.74	71.63	71.74	71.29	0.07%	20,356
Jul 8, 2024	71.78	71.78	71.67	71.69	71.24	-0.02%	6,137
Jul 5, 2024	71.75	71.75	71.61	71.71	71.26	-	14,409
Jul 3, 2024	71.65	71.78	71.62	71.71	71.26	0.28%	16,832
Jul 2, 2024	71.24	71.51	71.24	71.51	71.06	0.47%	19,775