FXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	70.73	70.92	70.73	70.87	70.87	-0.02%	9,643
May 28, 2026	70.60	70.93	70.60	70.88	70.88	0.34%	11,129
May 27, 2026	70.62	70.67	70.62	70.64	70.64	-0.15%	2,788
May 26, 2026	70.79	70.80	70.73	70.75	70.75	0.04%	4,200
May 22, 2026	70.81	70.81	70.70	70.72	70.72	-0.26%	19,635
May 21, 2026	70.89	70.97	70.83	70.90	70.90	-0.27%	7,357
May 20, 2026	71.00	71.11	70.99	71.09	71.09	0.05%	20,217
May 19, 2026	70.96	71.09	70.96	71.05	71.05	-0.09%	8,178
May 18, 2026	71.11	71.12	71.07	71.12	71.12	0.09%	8,108
May 15, 2026	71.00	71.15	71.00	71.05	71.05	-0.21%	9,492
May 14, 2026	71.23	71.26	71.15	71.20	71.20	-0.13%	11,701
May 13, 2026	71.33	71.35	71.28	71.29	71.29	-0.06%	5,643
May 12, 2026	71.28	71.35	71.23	71.33	71.33	-0.14%	10,278
May 11, 2026	71.48	71.60	71.43	71.43	71.43	0.01%	9,314
May 8, 2026	71.36	71.46	71.30	71.42	71.42	-0.20%	20,294
May 7, 2026	71.71	71.71	71.56	71.56	71.56	-0.18%	15,551
May 6, 2026	71.78	71.79	71.64	71.69	71.69	-0.08%	10,047
May 5, 2026	71.76	71.80	71.72	71.75	71.75	-0.05%	11,918
May 4, 2026	71.79	71.83	71.76	71.79	71.79	-0.13%	9,208
May 1, 2026	72.06	72.09	71.88	71.88	71.88	-0.07%	13,354
Apr 30, 2026	71.50	71.95	71.50	71.94	71.93	0.72%	19,018
Apr 29, 2026	71.39	71.47	71.32	71.43	71.42	0.02%	5,529
Apr 28, 2026	71.46	71.52	71.40	71.41	71.40	-0.37%	6,355
Apr 27, 2026	71.84	71.84	71.67	71.67	71.67	0.26%	14,663
Apr 24, 2026	71.34	71.52	71.33	71.49	71.48	0.20%	17,288
Apr 23, 2026	71.42	71.48	71.24	71.35	71.34	-0.15%	13,238
Apr 22, 2026	71.50	71.57	71.46	71.46	71.45	-	7,125
Apr 21, 2026	71.59	71.65	71.44	71.46	71.45	-0.17%	25,764
Apr 20, 2026	71.38	71.65	71.38	71.58	71.57	0.35%	19,610
Apr 17, 2026	71.50	71.57	71.33	71.33	71.32	0.08%	26,884
Apr 16, 2026	71.22	71.34	71.22	71.27	71.26	0.20%	14,895
Apr 15, 2026	70.96	71.17	70.95	71.13	71.12	0.27%	30,059
Apr 14, 2026	71.06	71.12	70.92	70.94	70.93	0.14%	61,588
Apr 13, 2026	70.62	70.86	70.62	70.84	70.83	0.35%	41,804
Apr 10, 2026	70.78	70.78	70.59	70.59	70.58	-0.18%	6,590
Apr 9, 2026	70.69	70.76	70.63	70.72	70.71	0.21%	18,901
Apr 8, 2026	70.54	70.58	70.45	70.57	70.56	0.38%	12,929
Apr 7, 2026	70.19	70.33	70.18	70.30	70.29	0.14%	76,074
Apr 6, 2026	70.28	70.28	70.16	70.20	70.19	0.05%	24,439
Apr 2, 2026	70.20	70.21	70.14	70.17	70.16	-0.23%	16,429
Apr 1, 2026	70.33	70.41	70.28	70.33	70.32	0.14%	83,485
Mar 31, 2026	70.19	70.27	70.00	70.24	70.23	0.04%	145,120
Mar 30, 2026	70.21	70.25	70.10	70.21	70.20	-0.27%	110,640
Mar 27, 2026	70.46	70.53	70.33	70.40	70.39	-0.14%	126,851
Mar 26, 2026	70.63	70.66	70.49	70.50	70.49	-0.27%	30,402
Mar 25, 2026	70.91	70.93	70.66	70.69	70.68	-0.47%	165,086
Mar 24, 2026	71.13	71.15	70.93	71.03	71.01	-0.34%	35,786
Mar 23, 2026	71.28	71.51	71.20	71.27	71.26	-0.03%	58,719
Mar 20, 2026	71.30	71.32	71.11	71.29	71.27	0.17%	25,921
Mar 19, 2026	71.17	71.32	71.16	71.17	71.16	-0.06%	74,152