BVMF:FCXO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	99.49	101.14	99.28	100.03	100.03	0.44%	94
Jul 16, 2026	101.99	101.99	98.06	99.59	99.59	-3.62%	11,086
Jul 15, 2026	104.31	106.27	100.70	103.33	103.33	-0.94%	7,170
Jul 14, 2026	104.37	106.05	103.47	104.31	104.31	-0.06%	2,723
Jul 13, 2026	104.90	105.54	103.31	104.55	104.37	-0.33%	351
Jul 10, 2026	104.90	106.30	104.39	104.90	104.72	3.82%	7,215
Jul 9, 2026	100.70	103.73	100.70	101.04	100.87	2.28%	3,023
Jul 8, 2026	99.50	100.79	96.59	98.79	98.62	-0.78%	7,094
Jul 7, 2026	103.11	103.42	99.57	99.57	99.40	-4.44%	11,076
Jul 6, 2026	106.30	106.44	103.63	104.20	104.02	-2.97%	8,112
Jul 3, 2026	106.10	107.39	106.00	107.39	107.21	2.01%	444
Jul 2, 2026	106.95	107.41	103.53	105.27	105.09	-0.16%	14,330
Jul 1, 2026	107.04	108.69	105.30	105.44	105.26	-2.24%	10,846
Jun 30, 2026	106.36	108.99	106.36	107.86	107.68	1.41%	14,684
Jun 29, 2026	107.57	107.57	104.54	106.36	106.18	-0.43%	22,164
Jun 26, 2026	107.87	108.22	106.15	106.82	106.64	-0.79%	35,397
Jun 25, 2026	109.97	109.98	107.20	107.67	107.49	0.49%	16,714
Jun 24, 2026	112.55	112.55	105.78	107.14	106.96	-3.85%	45,693
Jun 23, 2026	113.40	113.40	110.00	111.43	111.24	-6.12%	51,502
Jun 22, 2026	115.74	119.68	115.74	118.69	118.49	2.55%	5,574
Jun 19, 2026	119.71	119.71	115.35	115.74	115.54	-2.70%	461
Jun 18, 2026	118.93	119.30	117.49	118.95	118.75	0.93%	7,746
Jun 17, 2026	119.06	121.88	117.66	117.85	117.65	-1.02%	23,857
Jun 16, 2026	119.02	120.74	118.90	119.06	118.86	0.90%	2,771
Jun 15, 2026	119.00	120.34	116.89	118.00	117.80	2.81%	14,837
Jun 12, 2026	114.34	116.34	113.89	114.77	114.58	2.11%	22,364
Jun 11, 2026	108.60	112.87	107.79	112.40	112.21	4.88%	9,409
Jun 10, 2026	110.70	110.70	106.39	107.17	106.99	-3.19%	21,599
Jun 9, 2026	112.12	113.78	107.18	110.70	110.51	0.70%	6,142
Jun 8, 2026	111.11	112.30	109.93	109.93	109.74	-0.06%	15,524
Jun 5, 2026	115.48	115.48	107.10	110.00	109.81	-8.23%	38,086
Jun 3, 2026	117.50	120.60	117.14	119.86	119.66	-0.18%	6,293
Jun 2, 2026	113.10	120.27	113.10	120.08	119.88	9.86%	26,637
Jun 1, 2026	111.71	112.88	109.00	109.30	109.12	-1.18%	6,936
May 29, 2026	109.58	112.42	109.19	110.60	110.41	0.02%	20,841
May 28, 2026	107.42	110.58	107.23	110.58	110.39	2.94%	5,403
May 27, 2026	107.31	108.52	106.37	107.42	107.24	-0.28%	5,900
May 26, 2026	105.58	108.88	105.58	107.72	107.54	3.07%	16,255
May 25, 2026	105.19	105.19	104.51	104.51	104.33	0.80%	42
May 22, 2026	105.44	105.44	103.32	103.68	103.51	-0.24%	9,160
May 21, 2026	101.23	105.04	100.78	103.93	103.75	1.28%	2,093
May 20, 2026	100.56	102.62	98.96	102.62	102.45	3.66%	8,753
May 19, 2026	99.21	100.04	98.25	99.00	98.83	-2.01%	161
May 18, 2026	106.67	106.67	99.88	101.03	100.86	-5.50%	10,285
May 15, 2026	106.50	107.13	104.12	106.91	106.73	-2.63%	6,769
May 14, 2026	111.36	111.46	108.58	109.80	109.61	-0.73%	6,949
May 13, 2026	108.56	112.60	108.47	110.61	110.42	2.28%	25,372
May 12, 2026	104.52	108.14	102.96	108.14	107.96	3.02%	14,692
May 11, 2026	100.68	105.96	100.68	104.97	104.79	4.26%	17,817
May 8, 2026	101.20	101.48	99.15	100.68	100.51	1.70%	36,107