BVMF:FCXO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	99.21	100.04	98.25	99.00	99.00	-2.01%	161
May 18, 2026	106.67	106.67	99.88	101.03	101.03	-5.50%	10,285
May 15, 2026	106.50	107.13	104.12	106.91	106.91	-2.63%	6,769
May 14, 2026	111.36	111.46	108.58	109.80	109.80	-0.73%	6,949
May 13, 2026	108.56	112.60	108.47	110.61	110.61	2.28%	25,372
May 12, 2026	104.52	108.14	102.96	108.14	108.14	3.02%	14,692
May 11, 2026	100.68	105.96	100.68	104.97	104.97	4.26%	17,817
May 8, 2026	101.20	101.48	99.15	100.68	100.68	1.70%	36,107
May 7, 2026	101.37	102.38	99.00	99.00	99.00	-1.18%	8,366
May 6, 2026	100.01	100.96	98.32	100.18	100.18	5.83%	25,651
May 5, 2026	93.84	94.69	93.03	94.66	94.66	3.00%	6,746
May 4, 2026	94.38	94.38	91.81	91.90	91.90	-3.71%	3,550
Apr 30, 2026	95.91	96.48	95.11	95.44	95.44	2.41%	2,686
Apr 29, 2026	97.02	97.02	93.19	93.19	93.19	-3.43%	9,472
Apr 28, 2026	98.96	99.51	96.50	96.50	96.50	-4.09%	12,375
Apr 27, 2026	100.81	101.49	98.41	100.61	100.61	-1.28%	18,412
Apr 24, 2026	107.72	107.72	100.06	101.91	101.91	-1.06%	20,872
Apr 23, 2026	101.27	107.70	101.12	103.00	103.00	-11.97%	34,644
Apr 22, 2026	114.38	117.00	114.13	117.00	117.00	0.58%	14,111
Apr 20, 2026	117.46	118.06	115.00	116.32	116.32	0.03%	2,492
Apr 17, 2026	111.59	117.44	111.59	116.29	116.29	2.13%	18,423
Apr 16, 2026	114.35	115.71	112.91	113.87	113.87	-0.42%	6,882
Apr 15, 2026	114.63	115.75	112.77	114.35	114.35	0.74%	12,024
Apr 14, 2026	115.32	117.20	112.60	113.51	113.51	-4.13%	7,289
Apr 13, 2026	113.91	118.40	113.91	118.40	118.23	3.95%	9,225
Apr 10, 2026	113.13	114.71	112.20	113.90	113.74	1.12%	16,115
Apr 9, 2026	108.63	112.70	108.63	112.64	112.48	1.61%	5,447
Apr 8, 2026	104.62	112.09	104.62	110.85	110.69	6.00%	19,659
Apr 7, 2026	104.59	105.30	103.09	104.58	104.43	-0.11%	8,653
Apr 6, 2026	105.80	106.97	104.00	104.70	104.55	-5.27%	17,166
Apr 2, 2026	105.57	110.53	100.93	110.53	110.37	4.70%	10,961
Apr 1, 2026	104.09	106.69	102.97	105.57	105.42	-1.00%	19,583
Mar 31, 2026	97.49	106.64	97.49	106.64	106.49	11.08%	13,697
Mar 30, 2026	100.40	101.41	95.19	96.00	95.86	-2.23%	7,582
Mar 27, 2026	98.63	99.54	96.21	98.19	98.05	0.55%	12,317
Mar 26, 2026	96.01	97.65	96.01	97.65	97.51	-1.97%	3,141
Mar 25, 2026	100.71	101.08	98.99	99.61	99.47	0.46%	6,275
Mar 24, 2026	94.44	99.31	94.44	99.15	99.01	4.99%	23,089
Mar 23, 2026	92.34	96.20	92.34	94.44	94.31	3.31%	20,461
Mar 20, 2026	90.94	94.74	90.94	91.41	91.28	-0.65%	9,225
Mar 19, 2026	91.89	93.89	89.66	92.01	91.88	-4.55%	58,152
Mar 18, 2026	99.60	99.60	95.76	96.40	96.26	-3.99%	71,690
Mar 17, 2026	100.44	101.42	99.80	100.41	100.27	-0.50%	16,425
Mar 16, 2026	104.59	104.59	99.70	100.91	100.77	1.32%	18,550
Mar 13, 2026	103.50	103.50	98.70	99.60	99.46	-3.81%	27,361
Mar 12, 2026	105.61	105.61	102.69	103.55	103.40	-1.95%	11,799
Mar 11, 2026	105.41	106.18	103.30	105.61	105.46	-1.23%	10,136
Mar 10, 2026	106.33	108.14	105.11	106.92	106.77	3.05%	17,724
Mar 9, 2026	103.78	103.85	96.87	103.76	103.61	0.14%	35,138
Mar 6, 2026	107.85	109.11	102.80	103.61	103.46	-5.82%	45,139