BVMF:FCXO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	136.22	136.43	131.44	132.24	132.24	-2.34%	10,273
Aug 27, 2026	137.26	137.68	134.57	135.41	135.41	-0.36%	9,108
Aug 26, 2026	136.07	137.62	134.60	135.90	135.90	-0.48%	6,563
Aug 25, 2026	133.29	136.58	131.69	136.55	136.55	2.45%	10,268
Aug 24, 2026	131.46	135.67	130.64	133.29	133.29	1.50%	16,580
Aug 21, 2026	128.63	133.01	127.96	131.32	131.32	6.64%	32,656
Aug 20, 2026	117.70	123.82	117.50	123.14	123.14	3.05%	24,551
Aug 19, 2026	117.59	120.41	116.00	119.50	119.50	3.53%	18,131
Aug 18, 2026	116.89	117.66	114.23	115.43	115.43	-3.49%	14,952
Aug 17, 2026	116.42	119.60	115.87	119.60	119.60	5.42%	9,913
Aug 14, 2026	115.64	117.59	113.45	113.45	113.45	-1.36%	11,226
Aug 13, 2026	117.65	119.76	115.01	115.01	115.01	-3.83%	14,058
Aug 12, 2026	120.82	121.09	118.49	119.59	119.59	-1.24%	10,667
Aug 11, 2026	120.36	121.09	117.65	121.09	121.09	0.61%	15,466
Aug 10, 2026	119.38	121.30	117.18	120.35	120.35	1.83%	13,867
Aug 7, 2026	119.15	119.88	116.67	118.19	118.19	3.21%	26,472
Aug 6, 2026	117.71	118.45	114.51	114.51	114.51	-3.89%	14,006
Aug 5, 2026	117.81	120.23	117.54	119.15	119.15	3.61%	17,873
Aug 4, 2026	110.98	115.92	110.98	115.00	115.00	6.64%	43,800
Aug 3, 2026	106.24	108.11	103.72	107.84	107.84	1.49%	18,174
Jul 31, 2026	106.26	106.45	104.70	106.26	106.26	-0.77%	77
Jul 30, 2026	105.00	107.50	105.00	107.08	107.08	4.95%	6,313
Jul 29, 2026	105.00	105.00	99.69	102.03	102.03	-3.94%	2,961
Jul 28, 2026	106.27	106.27	102.59	106.21	106.21	-0.40%	7,947
Jul 27, 2026	106.32	106.64	104.74	106.64	106.64	0.91%	8,513
Jul 24, 2026	105.58	106.08	104.76	105.68	105.68	-1.91%	30
Jul 23, 2026	108.09	110.80	105.25	107.74	107.74	-1.16%	4,729
Jul 22, 2026	105.89	109.88	105.40	109.00	109.00	2.94%	11,001
Jul 21, 2026	101.00	105.89	101.00	105.89	105.89	6.09%	17,034
Jul 20, 2026	100.28	100.43	99.48	99.81	99.81	-0.22%	4,791
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