FXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	71.66	71.66	71.08	71.39	71.39	-0.47%	46,765
Jun 26, 2025	71.61	71.80	71.60	71.73	71.73	0.66%	67,540
Jun 25, 2025	71.16	71.27	71.11	71.26	71.26	0.04%	61,967
Jun 24, 2025	71.35	71.47	71.23	71.23	71.23	0.06%	76,862
Jun 23, 2025	70.93	71.23	70.93	71.19	71.19	0.11%	142,802
Jun 20, 2025	71.27	71.27	71.11	71.11	71.11	-0.34%	100,369
Jun 18, 2025	71.63	71.63	71.35	71.35	71.35	-0.46%	24,507
Jun 17, 2025	72.00	72.01	71.64	71.68	71.68	-0.49%	23,058
Jun 16, 2025	72.21	72.21	72.02	72.03	72.03	0.03%	31,707
Jun 13, 2025	71.77	72.06	71.75	72.01	72.01	0.19%	68,602
Jun 12, 2025	71.76	71.88	71.75	71.87	71.87	0.48%	38,517
Jun 11, 2025	71.48	71.61	71.48	71.53	71.53	0.03%	14,763
Jun 10, 2025	71.43	71.52	71.40	71.51	71.51	0.07%	32,373
Jun 9, 2025	71.44	71.51	71.34	71.46	71.46	0.08%	16,448
Jun 6, 2025	71.39	71.47	71.37	71.40	71.40	-0.20%	21,516
Jun 5, 2025	71.66	71.67	71.51	71.54	71.54	0.08%	13,623
Jun 4, 2025	71.36	71.59	71.30	71.48	71.48	0.34%	10,604
Jun 3, 2025	71.25	71.33	71.19	71.24	71.24	-0.18%	18,169
Jun 2, 2025	71.34	71.40	71.24	71.37	71.37	0.14%	44,916
May 30, 2025	70.90	71.31	70.89	71.27	71.24	0.62%	39,157
May 29, 2025	70.91	70.91	70.74	70.83	70.80	0.21%	19,410
May 28, 2025	70.65	70.82	70.65	70.68	70.65	-0.10%	13,823
May 27, 2025	71.09	71.09	70.73	70.75	70.72	-0.68%	29,066
May 23, 2025	70.84	71.32	70.84	71.23	71.20	1.04%	138,790
May 22, 2025	70.41	70.56	70.41	70.50	70.47	-0.06%	24,517
May 21, 2025	70.54	70.77	70.47	70.54	70.51	0.43%	49,554
May 20, 2025	70.16	70.25	70.07	70.24	70.21	0.24%	17,896
May 19, 2025	70.09	70.21	70.00	70.07	70.04	0.26%	102,190
May 16, 2025	70.04	70.04	69.84	69.89	69.85	-0.15%	12,810
May 15, 2025	69.84	70.00	69.80	69.99	69.96	0.10%	49,167
May 14, 2025	70.07	70.10	69.90	69.92	69.89	-0.34%	188,650
May 13, 2025	69.88	70.18	69.77	70.16	70.13	0.39%	22,435
May 12, 2025	69.91	69.94	69.77	69.89	69.86	-0.46%	90,198
May 9, 2025	70.27	70.28	70.12	70.21	70.18	-0.07%	73,389
May 8, 2025	70.43	70.47	70.17	70.26	70.23	-0.58%	179,931
May 7, 2025	70.87	70.98	70.67	70.67	70.64	-0.45%	36,829
May 6, 2025	70.89	71.10	70.88	70.99	70.96	0.27%	53,569
May 5, 2025	70.62	70.81	70.62	70.80	70.77	-0.01%	26,341
May 2, 2025	70.91	71.05	70.76	70.81	70.78	0.25%	90,565
May 1, 2025	70.82	70.86	70.53	70.63	70.60	-0.42%	39,541
Apr 30, 2025	70.67	71.02	70.58	70.93	70.87	0.40%	60,037
Apr 29, 2025	70.67	70.68	70.51	70.65	70.59	-0.13%	29,363
Apr 28, 2025	70.67	70.76	70.54	70.74	70.68	0.31%	20,230
Apr 25, 2025	70.48	70.58	70.47	70.52	70.46	-0.03%	26,052
Apr 24, 2025	70.54	70.60	70.35	70.54	70.48	0.21%	31,129
Apr 23, 2025	70.70	70.71	70.33	70.39	70.33	-0.47%	155,152
Apr 22, 2025	70.70	70.88	70.60	70.72	70.66	-	70,254
Apr 21, 2025	70.97	70.97	70.62	70.72	70.66	0.11%	151,186
Apr 17, 2025	70.51	70.71	70.47	70.64	70.58	0.14%	66,317
Apr 16, 2025	70.38	70.57	70.21	70.54	70.48	0.77%	39,256