FXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	70.99	71.02	70.95	71.00	71.00	0.15%	15,495
Aug 12, 2025	70.86	71.03	70.85	70.90	70.90	0.02%	29,828
Aug 11, 2025	70.90	70.93	70.83	70.88	70.88	-0.18%	19,824
Aug 8, 2025	71.11	71.12	71.01	71.01	71.01	-0.20%	158,056
Aug 7, 2025	71.19	71.19	71.01	71.15	71.15	-0.03%	10,519
Aug 6, 2025	71.14	71.18	71.09	71.17	71.17	0.25%	11,514
Aug 5, 2025	70.88	70.99	70.88	70.99	70.99	0.01%	13,677
Aug 4, 2025	71.03	71.04	70.93	70.98	70.98	0.14%	43,597
Aug 1, 2025	70.97	71.02	70.77	70.88	70.88	0.38%	50,674
Jul 31, 2025	70.66	70.73	70.59	70.61	70.58	-0.13%	51,450
Jul 30, 2025	70.83	70.87	70.68	70.70	70.67	-0.44%	26,647
Jul 29, 2025	71.05	71.10	70.94	71.01	70.98	-0.27%	53,954
Jul 28, 2025	71.21	71.29	71.18	71.20	71.17	-0.18%	105,212
Jul 25, 2025	71.42	71.42	71.25	71.33	71.30	-0.43%	27,016
Jul 24, 2025	71.76	71.81	71.64	71.64	71.61	-0.35%	10,061
Jul 23, 2025	71.84	71.89	71.75	71.89	71.86	0.06%	15,738
Jul 22, 2025	71.49	71.86	71.49	71.85	71.82	0.59%	30,559
Jul 21, 2025	71.30	71.45	71.28	71.43	71.40	0.32%	17,715
Jul 18, 2025	71.33	71.33	71.19	71.20	71.17	0.15%	47,812
Jul 17, 2025	71.01	71.11	71.01	71.09	71.06	-0.45%	10,310
Jul 16, 2025	71.14	71.42	71.07	71.41	71.38	0.27%	18,329
Jul 15, 2025	71.45	71.46	71.20	71.22	71.19	-0.17%	12,132
Jul 14, 2025	71.36	71.45	71.33	71.34	71.31	-0.13%	15,047
Jul 11, 2025	71.45	71.50	71.28	71.43	71.40	-0.11%	15,368
Jul 10, 2025	71.36	71.51	71.32	71.51	71.48	0.14%	17,491
Jul 9, 2025	71.42	71.43	71.32	71.41	71.38	-0.04%	45,877
Jul 8, 2025	71.50	71.50	71.37	71.44	71.41	-0.11%	41,299
Jul 7, 2025	71.67	71.69	71.42	71.52	71.49	-0.78%	54,611
Jul 3, 2025	71.94	72.08	71.93	72.08	72.05	0.22%	18,756
Jul 2, 2025	71.70	71.93	71.60	71.92	71.89	0.35%	79,608
Jul 1, 2025	71.76	71.76	71.54	71.67	71.64	-0.19%	49,044
Jun 30, 2025	71.51	71.81	71.51	71.81	71.75	0.59%	28,524
Jun 27, 2025	71.66	71.66	71.08	71.39	71.33	-0.47%	46,765
Jun 26, 2025	71.61	71.80	71.60	71.73	71.67	0.66%	67,540
Jun 25, 2025	71.16	71.27	71.11	71.26	71.20	0.04%	61,967
Jun 24, 2025	71.35	71.47	71.23	71.23	71.17	0.06%	76,862
Jun 23, 2025	70.93	71.23	70.93	71.19	71.13	0.11%	142,802
Jun 20, 2025	71.27	71.27	71.11	71.11	71.05	-0.34%	100,369
Jun 18, 2025	71.63	71.63	71.35	71.35	71.29	-0.46%	24,507
Jun 17, 2025	72.00	72.01	71.64	71.68	71.62	-0.49%	23,058
Jun 16, 2025	72.21	72.21	72.02	72.03	71.97	0.03%	31,707
Jun 13, 2025	71.77	72.06	71.75	72.01	71.95	0.19%	68,602
Jun 12, 2025	71.76	71.88	71.75	71.87	71.81	0.48%	38,517
Jun 11, 2025	71.48	71.61	71.48	71.53	71.47	0.03%	14,763
Jun 10, 2025	71.43	71.52	71.40	71.51	71.45	0.07%	32,373
Jun 9, 2025	71.44	71.51	71.34	71.46	71.40	0.08%	16,448
Jun 6, 2025	71.39	71.47	71.37	71.40	71.34	-0.20%	21,516
Jun 5, 2025	71.66	71.67	71.51	71.54	71.48	0.08%	13,623
Jun 4, 2025	71.36	71.59	71.30	71.48	71.42	0.34%	10,604
Jun 3, 2025	71.25	71.33	71.19	71.24	71.18	-0.18%	18,169