FCXXF(FCXXF)
FCXXF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $16.16 | $16.16 | $16.13 | $16.13 | 200 |
| 10/13/2026 | $16.22 | $16.24 | $16.22 | $16.24 | 4,900 |
| 10/12/2026 | $16.16 | $16.16 | $16.16 | $16.16 | 146 |
| 10/9/2026 | $16.14 | $16.16 | $16.14 | $16.16 | 12,737 |
| 10/8/2026 | $15.98 | $15.98 | $15.98 | $15.98 | 146 |
| 10/7/2026 | $15.98 | $15.98 | $15.98 | $15.98 | 146 |
| 10/6/2026 | $15.98 | $15.98 | $15.98 | $15.98 | 146 |
| 10/5/2026 | $15.99 | $16.00 | $15.97 | $15.98 | 3,437 |
| 10/2/2026 | $15.98 | $15.98 | $15.98 | $15.98 | 313 |
| 10/1/2026 | $15.96 | $15.98 | $15.96 | $15.98 | 313 |
| 9/30/2026 | $16.04 | $16.07 | $16.01 | $16.02 | 7,600 |
| 9/29/2026 | $16.09 | $16.09 | $16.09 | $16.09 | 313 |
| 9/28/2026 | $16.09 | $16.09 | $16.09 | $16.09 | 16,000 |
| 9/25/2026 | $16.08 | $16.09 | $16.08 | $16.09 | 300 |
| 9/24/2026 | $16.06 | $16.06 | $16.06 | $16.06 | 18,000 |
| 9/23/2026 | $16.06 | $16.15 | $16.06 | $16.15 | 600 |
| 9/22/2026 | $16.03 | $16.03 | $16.03 | $16.03 | 20,124 |
| 9/21/2026 | $16.04 | $16.04 | $15.96 | $15.98 | 26,247 |
| 9/18/2026 | $16.02 | $16.09 | $16.01 | $16.08 | 32,800 |
| 9/17/2026 | $16.05 | $16.05 | $16.03 | $16.04 | 2,400 |
| 9/16/2026 | $16.11 | $16.11 | $16.02 | $16.02 | 7,947 |
| 9/15/2026 | $16.14 | $16.15 | $16.09 | $16.15 | 1,800 |
| 9/14/2026 | $16.19 | $16.19 | $16.19 | $16.19 | 600 |
| 9/11/2026 | $16.32 | $16.32 | $16.28 | $16.29 | 1,314 |
| 9/10/2026 | $16.41 | $16.41 | $16.28 | $16.34 | 5,100 |
| 9/9/2026 | $16.42 | $16.42 | $16.42 | $16.42 | 1,201 |
| 9/8/2026 | $16.46 | $16.46 | $16.46 | $16.46 | 3,928 |
| 9/4/2026 | $16.31 | $16.31 | $16.31 | $16.31 | 427 |
| 9/3/2026 | $16.31 | $16.31 | $16.31 | $16.31 | 427 |
| 9/2/2026 | $16.29 | $16.40 | $16.29 | $16.31 | 14,200 |
| 9/1/2026 | $16.27 | $16.27 | $16.22 | $16.22 | 11,700 |
| 8/31/2026 | $16.39 | $16.39 | $16.32 | $16.32 | 42,808 |
| 8/28/2026 | $16.38 | $16.38 | $16.38 | $16.38 | 427 |
| 8/27/2026 | $16.38 | $16.38 | $16.38 | $16.38 | 427 |
| 8/26/2026 | $16.38 | $16.38 | $16.38 | $16.38 | 427 |
| 8/25/2026 | $16.38 | $16.38 | $16.38 | $16.38 | 61,600 |
| 8/24/2026 | $16.41 | $16.41 | $16.41 | $16.41 | 400 |
| 8/21/2026 | $16.49 | $16.49 | $16.49 | $16.49 | 1,100 |
| 8/20/2026 | $16.52 | $16.52 | $16.52 | $16.52 | 1,000 |
| 8/19/2026 | $16.37 | $16.37 | $16.37 | $16.37 | 400 |
| 8/18/2026 | $16.37 | $16.37 | $16.37 | $16.37 | 700 |
| 8/17/2026 | $16.35 | $16.35 | $16.35 | $16.35 | 400 |
| 8/14/2026 | $16.35 | $16.35 | $16.35 | $16.35 | 400 |
| 8/13/2026 | $16.35 | $16.35 | $16.35 | $16.35 | 400 |
| 8/12/2026 | $16.35 | $16.35 | $16.35 | $16.35 | 400 |
| 8/11/2026 | $16.35 | $16.35 | $16.35 | $16.35 | 400 |
| 8/10/2026 | $16.35 | $16.35 | $16.35 | $16.35 | 419 |
| 8/7/2026 | $16.36 | $16.36 | $16.36 | $16.36 | 400 |
| 8/6/2026 | $16.36 | $16.36 | $16.36 | $16.36 | 400 |
| 8/5/2026 | $16.36 | $16.36 | $16.36 | $16.36 | 400 |
| 8/4/2026 | $16.29 | $16.29 | $16.29 | $16.29 | 400 |
| 8/3/2026 | $16.27 | $16.27 | $16.27 | $16.27 | 400 |
| 7/31/2026 | $16.27 | $16.27 | $16.27 | $16.27 | 400 |
| 7/30/2026 | $16.27 | $16.27 | $16.27 | $16.27 | 400 |
| 7/29/2026 | $16.28 | $16.28 | $16.26 | $16.27 | 1,400 |
| 7/28/2026 | $16.34 | $16.34 | $16.34 | $16.34 | 100 |
| 7/27/2026 | $16.28 | $16.28 | $16.28 | $16.28 | 400 |
| 7/24/2026 | $16.24 | $16.24 | $16.24 | $16.24 | 400 |
| 7/23/2026 | $16.24 | $16.24 | $16.24 | $16.24 | 400 |
| 7/22/2026 | $16.36 | $16.36 | $16.36 | $16.36 | 400 |
| 7/21/2026 | $16.29 | $16.29 | $16.29 | $16.29 | 400 |
| 7/20/2026 | $16.32 | $16.32 | $16.29 | $16.29 | 700 |
| 7/17/2026 | $16.51 | $16.51 | $16.51 | $16.51 | 400 |
| 7/16/2026 | $16.51 | $16.51 | $16.51 | $16.51 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
