FXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	71.60	71.64	71.24	71.52	71.52	-0.11%	119,197
Mar 4, 2026	71.37	71.68	71.37	71.60	71.60	0.21%	43,231
Mar 3, 2026	71.23	71.54	71.05	71.45	71.45	0.03%	53,153
Mar 2, 2026	71.62	71.62	71.24	71.43	71.43	-0.27%	37,505
Feb 27, 2026	71.49	71.71	71.49	71.62	71.61	0.29%	76,469
Feb 26, 2026	71.39	71.42	71.25	71.41	71.40	0.01%	64,450
Feb 25, 2026	71.35	71.45	71.30	71.40	71.39	0.14%	90,473
Feb 24, 2026	71.23	71.37	71.23	71.30	71.29	-0.13%	264,542
Feb 23, 2026	71.47	71.53	71.38	71.39	71.38	-0.13%	88,317
Feb 20, 2026	71.39	71.51	71.31	71.48	71.47	0.08%	92,472
Feb 19, 2026	71.36	71.49	71.31	71.42	71.41	0.04%	81,606
Feb 18, 2026	71.49	71.56	71.36	71.39	71.38	-0.37%	250,728
Feb 17, 2026	71.45	71.67	71.38	71.66	71.65	-0.16%	24,084
Feb 13, 2026	71.78	71.86	71.68	71.77	71.76	-0.03%	17,507
Feb 12, 2026	71.98	72.04	71.67	71.79	71.78	-0.26%	40,258
Feb 11, 2026	71.99	72.10	71.76	71.98	71.97	-0.12%	46,927
Feb 10, 2026	72.19	72.24	72.07	72.07	72.06	-	23,934
Feb 9, 2026	71.96	72.08	71.93	72.07	72.06	0.70%	162,462
Feb 6, 2026	71.61	71.73	71.57	71.57	71.56	0.27%	85,667
Feb 5, 2026	71.52	71.58	71.37	71.38	71.37	-0.20%	50,512
Feb 4, 2026	71.59	71.59	71.43	71.52	71.51	-0.20%	167,539
Feb 3, 2026	71.50	71.68	71.50	71.66	71.66	0.28%	33,552
Feb 2, 2026	71.51	71.64	71.34	71.46	71.45	-0.46%	32,920
Jan 30, 2026	72.21	72.30	71.76	71.79	71.78	-0.91%	148,852
Jan 29, 2026	72.34	72.47	71.98	72.45	72.44	0.55%	65,131
Jan 28, 2026	72.11	72.20	71.82	72.05	72.04	0.13%	77,057
Jan 27, 2026	71.59	72.07	71.59	71.96	71.95	0.95%	99,117
Jan 26, 2026	71.38	71.46	71.24	71.28	71.27	-0.11%	51,078
Jan 23, 2026	71.01	71.37	70.97	71.36	71.35	0.68%	53,747
Jan 22, 2026	70.81	70.90	70.72	70.88	70.86	0.30%	28,988
Jan 21, 2026	70.81	70.88	70.62	70.66	70.65	-0.01%	58,369
Jan 20, 2026	70.62	70.71	70.58	70.67	70.66	0.68%	86,552
Jan 16, 2026	70.24	70.29	70.14	70.20	70.18	-0.08%	15,960
Jan 15, 2026	70.27	70.32	70.20	70.25	70.24	-0.15%	17,710
Jan 14, 2026	70.40	70.44	70.36	70.36	70.34	0.01%	29,179
Jan 13, 2026	70.41	70.41	70.28	70.35	70.34	-0.03%	25,308
Jan 12, 2026	70.34	70.44	70.32	70.37	70.36	0.24%	30,801
Jan 9, 2026	70.36	70.43	70.20	70.20	70.19	-0.48%	299,056
Jan 8, 2026	70.52	70.57	70.46	70.54	70.53	-0.01%	26,522
Jan 7, 2026	70.89	70.89	70.55	70.55	70.54	-0.40%	90,282
Jan 6, 2026	71.01	71.03	70.82	70.83	70.82	-0.28%	296,472
Jan 5, 2026	70.87	71.09	70.86	71.03	71.02	-0.15%	79,833
Jan 2, 2026	71.11	71.19	71.10	71.14	71.13	-0.06%	19,949
Dec 31, 2025	71.27	71.27	71.18	71.18	71.16	-0.22%	11,616
Dec 30, 2025	71.36	71.43	71.30	71.34	71.32	-0.04%	26,457
Dec 29, 2025	71.44	71.52	71.37	71.37	71.35	-0.20%	22,787
Dec 26, 2025	71.58	71.63	71.48	71.51	71.49	0.06%	14,555
Dec 24, 2025	71.48	71.52	71.45	71.47	71.45	0.14%	19,128
Dec 23, 2025	71.28	71.39	71.24	71.37	71.35	0.42%	55,948
Dec 22, 2025	71.10	71.17	71.06	71.07	71.05	0.36%	117,563
Dec 19, 2025	71.02	71.05	70.81	70.81	70.79	-0.16%	15,514
Dec 18, 2025	70.92	71.05	70.92	70.93	70.91	0.02%	12,217
Dec 17, 2025	70.91	71.01	70.84	70.91	70.89	-0.17%	17,558
Dec 16, 2025	71.14	71.17	71.02	71.03	71.01	0.07%	30,846
Dec 15, 2025	70.96	71.03	70.89	70.98	70.96	0.01%	19,736
Dec 12, 2025	71.04	71.04	70.86	70.97	70.95	0.01%	19,409
Dec 11, 2025	70.99	71.03	70.93	70.96	70.94	0.16%	24,150
Dec 10, 2025	70.51	70.88	70.50	70.85	70.83	0.40%	20,798
Dec 9, 2025	70.62	70.68	70.52	70.57	70.55	0.04%	30,961
Dec 8, 2025	70.82	70.82	70.52	70.54	70.52	-0.18%	20,916
Dec 5, 2025	70.34	70.68	70.34	70.67	70.65	0.91%	40,232
Dec 4, 2025	70.03	70.13	70.01	70.03	70.01	-0.02%	24,216
Dec 3, 2025	69.99	70.08	69.94	70.05	70.02	0.18%	8,222
Dec 2, 2025	69.80	69.93	69.80	69.92	69.90	0.16%	9,906
Dec 1, 2025	69.97	69.98	69.80	69.81	69.79	-0.14%	28,652
Nov 28, 2025	69.83	70.08	69.83	69.91	69.88	0.48%	20,748
Nov 26, 2025	69.32	69.60	69.32	69.57	69.55	0.41%	11,494
Nov 25, 2025	69.20	69.33	69.20	69.29	69.26	0.04%	14,784
Nov 24, 2025	69.27	69.31	69.24	69.26	69.23	-0.11%	8,743
Nov 21, 2025	69.28	69.35	69.19	69.34	69.31	0.04%	13,666
Nov 20, 2025	69.51	69.56	69.27	69.31	69.28	-0.25%	55,307
Nov 19, 2025	69.70	69.70	69.48	69.48	69.45	-0.56%	12,318
Nov 18, 2025	69.70	69.91	69.69	69.87	69.84	0.47%	14,112
Nov 17, 2025	69.62	69.62	69.50	69.54	69.51	-0.16%	4,888
Nov 14, 2025	69.68	69.69	69.62	69.65	69.63	0.03%	27,746
Nov 13, 2025	69.74	69.80	69.60	69.63	69.60	-0.22%	33,702
Nov 12, 2025	69.72	69.82	69.72	69.78	69.76	0.07%	18,497
Nov 11, 2025	69.72	69.77	69.72	69.73	69.71	0.04%	15,469
Nov 10, 2025	69.69	69.71	69.64	69.71	69.68	0.09%	5,723
Nov 7, 2025	69.48	69.65	69.38	69.65	69.62	0.57%	22,407
Nov 6, 2025	69.25	69.26	69.11	69.25	69.22	-0.02%	10,629
Nov 5, 2025	69.11	69.27	69.08	69.27	69.24	-0.07%	11,494
Nov 4, 2025	69.38	69.39	69.28	69.32	69.29	-0.34%	15,437
Nov 3, 2025	69.47	69.55	69.44	69.55	69.52	-0.19%	14,699
Oct 31, 2025	69.65	69.78	69.65	69.68	69.63	-0.29%	12,211
Oct 30, 2025	69.82	69.99	69.79	69.88	69.83	-0.23%	29,955
Oct 29, 2025	70.17	70.35	70.04	70.04	69.99	-0.07%	29,376
Oct 28, 2025	69.79	70.11	69.79	70.09	70.04	0.40%	39,025
Oct 27, 2025	69.84	69.84	69.76	69.81	69.76	0.02%	91,867
Oct 24, 2025	69.72	69.81	69.62	69.80	69.75	-0.10%	43,786
Oct 23, 2025	69.87	69.88	69.79	69.87	69.82	0.03%	7,378
Oct 22, 2025	69.68	69.90	69.68	69.85	69.80	0.19%	126,540
Oct 21, 2025	69.64	69.72	69.64	69.72	69.67	0.13%	5,552
Oct 20, 2025	69.63	69.67	69.61	69.63	69.58	-0.20%	48,833
Oct 17, 2025	69.63	69.78	69.56	69.77	69.72	0.28%	35,239
Oct 16, 2025	69.58	69.62	69.52	69.57	69.52	0.01%	19,292
Oct 15, 2025	69.57	69.61	69.53	69.57	69.51	-0.03%	9,012
Oct 14, 2025	69.52	69.64	69.51	69.58	69.53	-0.02%	10,853
Oct 13, 2025	69.71	69.80	69.60	69.60	69.55	-0.29%	16,195
Oct 10, 2025	69.82	69.85	69.75	69.80	69.75	0.19%	12,171