FXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	71.46	71.52	71.40	71.41	71.41	-0.37%	6,348
Apr 27, 2026	71.84	71.84	71.67	71.67	71.67	0.26%	14,663
Apr 24, 2026	71.34	71.52	71.33	71.49	71.49	0.20%	17,288
Apr 23, 2026	71.42	71.48	71.24	71.35	71.35	-0.15%	13,238
Apr 22, 2026	71.50	71.57	71.46	71.46	71.46	-	7,118
Apr 21, 2026	71.59	71.65	71.44	71.46	71.46	-0.17%	25,758
Apr 20, 2026	71.38	71.65	71.38	71.58	71.58	0.35%	19,610
Apr 17, 2026	71.50	71.57	71.33	71.33	71.33	0.08%	26,884
Apr 16, 2026	71.22	71.34	71.22	71.27	71.27	0.20%	14,875
Apr 15, 2026	70.96	71.17	70.95	71.13	71.13	0.27%	30,044
Apr 14, 2026	71.06	71.12	70.92	70.94	70.94	0.14%	61,588
Apr 13, 2026	70.62	70.86	70.62	70.84	70.84	0.35%	41,802
Apr 10, 2026	70.78	70.78	70.59	70.59	70.59	-0.18%	6,590
Apr 9, 2026	70.69	70.76	70.63	70.72	70.72	0.21%	18,901
Apr 8, 2026	70.54	70.58	70.45	70.57	70.57	0.38%	12,929
Apr 7, 2026	70.19	70.33	70.18	70.30	70.30	0.14%	75,103
Apr 6, 2026	70.28	70.28	70.16	70.20	70.20	0.05%	24,439
Apr 2, 2026	70.20	70.21	70.14	70.17	70.17	-0.23%	16,429
Apr 1, 2026	70.33	70.41	70.28	70.33	70.33	0.13%	83,485
Mar 31, 2026	70.19	70.27	70.00	70.24	70.23	0.04%	145,120
Mar 30, 2026	70.21	70.25	70.10	70.21	70.20	-0.27%	110,640
Mar 27, 2026	70.46	70.53	70.33	70.40	70.39	-0.14%	126,851
Mar 26, 2026	70.63	70.66	70.49	70.50	70.49	-0.27%	30,402
Mar 25, 2026	70.91	70.93	70.66	70.69	70.68	-0.47%	165,086
Mar 24, 2026	71.13	71.15	70.93	71.03	71.02	-0.34%	35,786
Mar 23, 2026	71.28	71.51	71.20	71.27	71.26	-0.03%	58,719
Mar 20, 2026	71.30	71.32	71.11	71.29	71.28	0.17%	25,921
Mar 19, 2026	71.17	71.32	71.16	71.17	71.16	-0.06%	74,152
Mar 18, 2026	71.25	71.38	71.21	71.21	71.20	-0.22%	24,905
Mar 17, 2026	71.39	71.40	71.28	71.37	71.36	-0.13%	17,864
Mar 16, 2026	71.50	71.58	71.41	71.46	71.45	0.37%	26,411
Mar 13, 2026	71.35	71.42	71.13	71.20	71.19	-0.68%	47,290
Mar 12, 2026	71.84	71.84	71.69	71.69	71.68	-0.32%	51,128
Mar 11, 2026	71.91	71.98	71.84	71.92	71.91	-0.06%	20,975
Mar 10, 2026	72.02	72.14	71.95	71.96	71.95	0.03%	50,230
Mar 9, 2026	72.09	72.09	71.93	71.94	71.93	-	85,945
Mar 6, 2026	71.57	71.99	71.49	71.94	71.93	0.59%	97,668
Mar 5, 2026	71.60	71.64	71.24	71.52	71.51	-0.11%	119,197
Mar 4, 2026	71.37	71.68	71.37	71.60	71.59	0.21%	43,231
Mar 3, 2026	71.23	71.54	71.05	71.45	71.44	0.03%	53,153
Mar 2, 2026	71.62	71.62	71.24	71.43	71.42	-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	71.64	-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	71.36	-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	71.65	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	71.77	-0.91%	148,852
Jan 29, 2026	72.34	72.47	71.98	72.45	72.43	0.55%	65,131
Jan 28, 2026	72.11	72.20	71.82	72.05	72.03	0.13%	77,057
Jan 27, 2026	71.59	72.07	71.59	71.96	71.94	0.95%	99,117
Jan 26, 2026	71.38	71.46	71.24	71.28	71.26	-0.11%	51,078
Jan 23, 2026	71.01	71.37	70.97	71.36	71.34	0.68%	53,747
Jan 22, 2026	70.81	70.90	70.72	70.88	70.85	0.30%	28,988
Jan 21, 2026	70.81	70.88	70.62	70.66	70.64	-0.01%	58,369
Jan 20, 2026	70.62	70.71	70.58	70.67	70.65	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	70.23	-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	70.33	-0.03%	25,308
Jan 12, 2026	70.34	70.44	70.32	70.37	70.35	0.24%	30,801
Jan 9, 2026	70.36	70.43	70.20	70.20	70.18	-0.48%	299,056
Jan 8, 2026	70.52	70.57	70.46	70.54	70.52	-0.01%	26,522
Jan 7, 2026	70.89	70.89	70.55	70.55	70.53	-0.40%	90,282
Jan 6, 2026	71.01	71.03	70.82	70.83	70.81	-0.28%	296,472
Jan 5, 2026	70.87	71.09	70.86	71.03	71.01	-0.15%	79,833
Jan 2, 2026	71.11	71.19	71.10	71.14	71.12	-0.06%	19,949
Dec 31, 2025	71.27	71.27	71.18	71.18	71.15	-0.22%	11,616
Dec 30, 2025	71.36	71.43	71.30	71.34	71.31	-0.04%	26,457
Dec 29, 2025	71.44	71.52	71.37	71.37	71.34	-0.20%	22,787
Dec 26, 2025	71.58	71.63	71.48	71.51	71.48	0.06%	14,555
Dec 24, 2025	71.48	71.52	71.45	71.47	71.44	0.14%	19,128
Dec 23, 2025	71.28	71.39	71.24	71.37	71.34	0.42%	55,948
Dec 22, 2025	71.10	71.17	71.06	71.07	71.04	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	70.90	0.02%	12,217
Dec 17, 2025	70.91	71.01	70.84	70.91	70.88	-0.17%	17,558
Dec 16, 2025	71.14	71.17	71.02	71.03	71.00	0.07%	30,846
Dec 15, 2025	70.96	71.03	70.89	70.98	70.95	0.01%	19,736
Dec 12, 2025	71.04	71.04	70.86	70.97	70.94	0.01%	19,409
Dec 11, 2025	70.99	71.03	70.93	70.96	70.93	0.16%	24,150
Dec 10, 2025	70.51	70.88	70.50	70.85	70.82	0.40%	20,798
Dec 9, 2025	70.62	70.68	70.52	70.57	70.54	0.04%	30,961
Dec 8, 2025	70.82	70.82	70.52	70.54	70.51	-0.18%	20,916
Dec 5, 2025	70.34	70.68	70.34	70.67	70.64	0.91%	40,232
Dec 4, 2025	70.03	70.13	70.01	70.03	70.00	-0.02%	24,216
Dec 3, 2025	69.99	70.08	69.94	70.05	70.02	0.18%	8,222