FXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	69.48	69.53	69.41	69.42	-	0.55%	27,029
Jul 13, 2026	69.14	69.14	68.99	69.04	69.04	-	119,890
Jul 10, 2026	69.03	69.24	69.00	69.04	69.04	0.08%	10,746
Jul 9, 2026	69.00	69.03	68.97	68.98	68.98	-0.02%	17,301
Jul 8, 2026	68.97	69.03	68.86	69.00	69.00	0.14%	17,735
Jul 7, 2026	68.86	68.97	68.85	68.91	68.91	0.11%	46,367
Jul 6, 2026	68.79	68.84	68.71	68.83	68.83	-0.26%	10,279
Jul 2, 2026	68.93	69.03	68.92	69.01	69.01	0.36%	88,346
Jul 1, 2026	68.78	68.85	68.76	68.76	68.76	-0.24%	5,236
Jun 30, 2026	68.73	68.93	68.72	68.93	68.92	0.14%	11,071
Jun 29, 2026	68.81	68.89	68.77	68.84	68.83	-0.14%	14,537
Jun 26, 2026	68.95	68.97	68.86	68.93	68.92	0.06%	5,173
Jun 25, 2026	68.75	68.94	68.75	68.89	68.88	0.28%	20,138
Jun 24, 2026	68.66	68.75	68.64	68.70	68.69	-0.15%	32,597
Jun 23, 2026	68.93	68.93	68.78	68.80	68.79	-0.39%	23,216
Jun 22, 2026	68.94	69.12	68.91	69.07	69.06	-0.11%	117,888
Jun 18, 2026	69.19	69.27	69.10	69.15	69.14	-0.09%	19,161
Jun 17, 2026	69.75	69.78	69.20	69.21	69.20	-0.87%	34,605
Jun 16, 2026	69.75	69.90	69.75	69.82	69.81	-0.03%	20,122
Jun 15, 2026	69.90	69.91	69.82	69.84	69.84	-0.09%	12,728
Jun 12, 2026	69.92	69.97	69.91	69.91	69.90	-0.14%	3,013
Jun 11, 2026	69.85	70.02	69.70	70.01	70.00	-0.12%	6,764
Jun 10, 2026	70.15	70.15	70.09	70.09	70.08	0.06%	4,461
Jun 9, 2026	70.13	70.13	70.04	70.05	70.04	0.03%	13,418
Jun 8, 2026	70.13	70.13	70.01	70.03	70.02	-0.04%	7,505
Jun 5, 2026	70.22	70.22	70.06	70.06	70.05	-0.28%	10,850
Jun 4, 2026	70.34	70.35	70.26	70.26	70.25	-0.08%	5,435
Jun 3, 2026	70.46	70.46	70.31	70.32	70.31	-0.41%	7,795
Jun 2, 2026	70.64	70.67	70.61	70.61	70.60	0.01%	5,819
Jun 1, 2026	70.66	70.66	70.56	70.60	70.60	-0.36%	10,307
May 29, 2026	70.73	70.92	70.73	70.87	70.86	-0.02%	9,646
May 28, 2026	70.60	70.93	70.60	70.88	70.87	0.34%	11,129
May 27, 2026	70.62	70.67	70.62	70.64	70.63	-0.15%	2,788
May 26, 2026	70.79	70.80	70.73	70.75	70.74	0.04%	4,242
May 22, 2026	70.81	70.81	70.70	70.72	70.71	-0.26%	19,635
May 21, 2026	70.89	70.97	70.83	70.90	70.89	-0.27%	7,357
May 20, 2026	71.00	71.11	70.99	71.09	71.08	0.05%	20,217
May 19, 2026	70.96	71.09	70.96	71.05	71.04	-0.09%	8,178
May 18, 2026	71.11	71.12	71.07	71.12	71.10	0.09%	8,108
May 15, 2026	71.00	71.15	71.00	71.05	71.03	-0.21%	9,492
May 14, 2026	71.23	71.26	71.15	71.20	71.19	-0.13%	11,701
May 13, 2026	71.33	71.35	71.28	71.29	71.28	-0.06%	5,643
May 12, 2026	71.28	71.35	71.23	71.33	71.32	-0.14%	10,278
May 11, 2026	71.48	71.60	71.43	71.43	71.42	0.01%	9,314
May 8, 2026	71.36	71.46	71.30	71.42	71.41	-0.20%	20,294
May 7, 2026	71.71	71.71	71.56	71.56	71.55	-0.18%	15,551
May 6, 2026	71.78	71.79	71.64	71.69	71.68	-0.08%	10,047
May 5, 2026	71.76	71.80	71.72	71.75	71.74	-0.05%	11,918
May 4, 2026	71.79	71.83	71.76	71.79	71.77	-0.13%	9,208
May 1, 2026	72.06	72.09	71.88	71.88	71.87	-0.07%	13,354