BVMF:FCXO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	107.57	107.57	104.54	106.30	-	-0.49%	18,310
Jun 26, 2026	107.87	108.22	106.15	106.82	106.82	-0.79%	35,397
Jun 25, 2026	109.97	109.98	107.20	107.67	107.67	0.49%	16,714
Jun 24, 2026	112.55	112.55	105.78	107.14	107.14	-3.85%	45,693
Jun 23, 2026	113.40	113.40	110.00	111.43	111.43	-6.12%	51,502
Jun 22, 2026	115.74	119.68	115.74	118.69	118.69	2.55%	5,574
Jun 19, 2026	119.71	119.71	115.35	115.74	115.74	-2.70%	461
Jun 18, 2026	118.93	119.30	117.49	118.95	118.95	0.93%	7,746
Jun 17, 2026	119.06	121.88	117.66	117.85	117.85	-1.02%	23,857
Jun 16, 2026	119.02	120.74	118.90	119.06	119.06	0.90%	2,771
Jun 15, 2026	119.00	120.34	116.89	118.00	118.00	2.81%	14,837
Jun 12, 2026	114.34	116.34	113.89	114.77	114.77	2.11%	22,364
Jun 11, 2026	108.60	112.87	107.79	112.40	112.40	4.88%	9,409
Jun 10, 2026	110.70	110.70	106.39	107.17	107.17	-3.19%	21,599
Jun 9, 2026	112.12	113.78	107.18	110.70	110.70	0.70%	6,142
Jun 8, 2026	111.11	112.30	109.93	109.93	109.93	-0.06%	15,524
Jun 5, 2026	115.48	115.48	107.10	110.00	110.00	-8.23%	38,086
Jun 3, 2026	117.50	120.60	117.14	119.86	119.86	-0.18%	6,293
Jun 2, 2026	113.10	120.27	113.10	120.08	120.08	9.86%	26,637
Jun 1, 2026	111.71	112.88	109.00	109.30	109.30	-1.18%	6,936
May 29, 2026	109.58	112.42	109.19	110.60	110.60	0.02%	20,841
May 28, 2026	107.42	110.58	107.23	110.58	110.58	2.94%	5,403
May 27, 2026	107.31	108.52	106.37	107.42	107.42	-0.28%	5,900
May 26, 2026	105.58	108.88	105.58	107.72	107.72	3.07%	16,255
May 25, 2026	105.19	105.19	104.51	104.51	104.51	0.80%	42
May 22, 2026	105.44	105.44	103.32	103.68	103.68	-0.24%	9,160
May 21, 2026	101.23	105.04	100.78	103.93	103.93	1.28%	2,112
May 20, 2026	100.56	102.62	98.96	102.62	102.62	3.66%	8,753
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