Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FCXO34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 92.00 | 0.47 | 0.51% | 91.26 | 92.00 | 91.00 | 6,354 |
| May 29 2024 | 91.53 | -0.47 | -0.51% | 91.35 | 92.47 | 90.27 | 24,990 |
| May 28 2024 | 92.00 | 4.33 | 4.94% | 89.78 | 92.35 | 89.70 | 63,541 |
| May 27 2024 | 87.67 | -0.63 | -0.71% | 87.67 | 87.67 | 87.67 | 5 |
| May 24 2024 | 88.30 | 0.78 | 0.89% | 88.58 | 89.28 | 87.84 | 11,351 |
| May 23 2024 | 87.52 | -0.14 | -0.16% | 88.50 | 89.02 | 87.52 | 13,649 |
| May 22 2024 | 87.66 | -4.26 | -4.63% | 90.50 | 90.50 | 86.88 | 59,907 |
| May 21 2024 | 91.92 | -1.32 | -1.42% | 92.34 | 92.34 | 91.66 | 10,221 |
| May 20 2024 | 93.24 | 1.35 | 1.47% | 91.16 | 93.44 | 91.16 | 31,586 |
| May 17 2024 | 91.89 | 2.96 | 3.33% | 90.49 | 92.07 | 90.49 | 36,820 |
| May 16 2024 | 88.93 | -2.24 | -2.46% | 90.79 | 90.79 | 88.93 | 10,745 |
| May 15 2024 | 91.17 | -0.08 | -0.09% | 92.36 | 92.70 | 89.56 | 13,027 |
| May 14 2024 | 91.25 | 1.70 | 1.90% | 90.32 | 91.71 | 89.92 | 31,799 |
| May 13 2024 | 89.55 | 0.33 | 0.37% | 89.00 | 89.91 | 89.00 | 10,033 |
| May 10 2024 | 89.22 | 1.64 | 1.87% | 88.63 | 89.22 | 88.05 | 33,736 |
| May 09 2024 | 87.58 | 3.31 | 3.93% | 86.48 | 87.88 | 86.48 | 32,693 |
| May 08 2024 | 84.27 | -2.07 | -2.40% | 84.68 | 84.78 | 83.84 | 13,040 |
| May 07 2024 | 86.34 | 0.57 | 0.66% | 86.25 | 86.34 | 86.07 | 10,449 |
| May 06 2024 | 85.77 | 1.52 | 1.80% | 86.58 | 87.30 | 85.77 | 18,811 |
| May 03 2024 | 84.25 | 1.00 | 1.20% | 84.43 | 85.14 | 83.68 | 99,025 |
| May 02 2024 | 83.25 | -3.78 | -4.34% | 87.03 | 87.03 | 82.20 | 37,266 |
| Apr 30 2024 | 87.03 | -2.47 | -2.76% | 87.01 | 88.20 | 86.85 | 33,992 |
| Apr 29 2024 | 89.50 | 3.43 | 3.99% | 87.06 | 89.50 | 86.63 | 44,434 |
| Apr 26 2024 | 86.07 | 0.82 | 0.96% | 85.77 | 86.33 | 84.65 | 51,149 |
| Apr 25 2024 | 85.25 | 2.77 | 3.36% | 84.48 | 85.25 | 83.20 | 20,442 |
| Apr 24 2024 | 82.48 | 0.87 | 1.07% | 82.88 | 83.20 | 81.60 | 46,581 |
| Apr 23 2024 | 81.61 | -3.13 | -3.69% | 81.92 | 83.12 | 81.61 | 1,186 |
| Apr 22 2024 | 84.74 | -1.21 | -1.41% | 84.52 | 84.74 | 83.52 | 30,181 |
| Apr 19 2024 | 85.95 | -1.57 | -1.79% | 88.47 | 88.83 | 85.95 | 25,020 |
| Apr 18 2024 | 87.52 | 1.12 | 1.30% | 88.77 | 88.98 | 87.09 | 10,064 |
| Apr 17 2024 | 86.40 | -0.60 | -0.69% | 88.38 | 89.37 | 86.40 | 24,240 |
| Apr 16 2024 | 87.00 | 0.60 | 0.69% | 85.30 | 87.03 | 84.33 | 21,648 |
| Apr 15 2024 | 86.40 | 1.40 | 1.65% | 85.50 | 87.37 | 85.50 | 45,301 |
| Apr 12 2024 | 85.00 | -1.40 | -1.62% | 88.69 | 89.17 | 85.00 | 25,643 |
| Apr 11 2024 | 86.40 | -0.03 | -0.03% | 86.82 | 86.82 | 85.02 | 504 |
| Apr 10 2024 | 86.43 | 0.59 | 0.69% | 85.41 | 87.06 | 84.22 | 24,532 |
| Apr 09 2024 | 85.84 | 1.78 | 2.12% | 86.06 | 86.32 | 84.82 | 30,801 |
| Apr 08 2024 | 84.06 | 0.56 | 0.67% | 84.24 | 84.24 | 83.50 | 316 |
| Apr 05 2024 | 83.50 | -0.34 | -0.41% | 83.00 | 83.68 | 82.62 | 8,670 |
| Apr 04 2024 | 83.84 | 0.16 | 0.19% | 83.45 | 84.16 | 82.96 | 12,268 |
| Apr 03 2024 | 83.68 | 1.36 | 1.65% | 83.12 | 83.74 | 82.52 | 100,035 |
| Apr 02 2024 | 82.32 | 2.52 | 3.16% | 80.08 | 82.32 | 80.08 | 221 |
| Apr 01 2024 | 79.80 | 2.40 | 3.10% | 80.24 | 80.40 | 79.70 | 329 |
| Mar 28 2024 | 77.40 | 2.92 | 3.92% | 77.40 | 77.40 | 77.40 | 150 |
| Mar 27 2024 | 74.48 | 0.00 | 0.00% | 74.48 | 74.48 | 74.48 | 0 |
| Mar 26 2024 | 74.48 | -1.12 | -1.48% | 75.50 | 75.50 | 74.48 | 2 |
| Mar 25 2024 | 75.60 | 0.07 | 0.09% | 75.50 | 75.76 | 75.50 | 1,419 |
| Mar 22 2024 | 75.53 | -1.03 | -1.35% | 75.53 | 75.53 | 75.53 | 100 |
| Mar 21 2024 | 76.56 | 1.66 | 2.22% | 76.16 | 76.56 | 76.16 | 796 |
| Mar 20 2024 | 74.90 | 0.70 | 0.94% | 72.71 | 74.90 | 72.71 | 2 |
| Mar 19 2024 | 74.20 | -0.05 | -0.07% | 73.00 | 74.20 | 73.00 | 210 |
| Mar 18 2024 | 74.25 | 0.05 | 0.07% | 74.35 | 74.76 | 74.25 | 6,012 |
| Mar 15 2024 | 74.20 | 2.52 | 3.52% | 72.79 | 74.51 | 72.79 | 6,830 |
| Mar 14 2024 | 71.68 | -0.47 | -0.65% | 72.00 | 72.00 | 71.65 | 75 |
| Mar 13 2024 | 72.15 | 5.58 | 8.38% | 69.82 | 72.79 | 69.82 | 5,571 |
| Mar 12 2024 | 66.57 | -0.63 | -0.94% | 67.47 | 67.47 | 66.57 | 3 |
| Mar 11 2024 | 67.20 | 0.18 | 0.27% | 66.43 | 67.20 | 66.43 | 511 |
| Mar 08 2024 | 67.02 | 0.96 | 1.45% | 67.02 | 67.02 | 67.02 | 20 |
| Mar 07 2024 | 66.06 | 5.21 | 8.56% | 64.27 | 66.06 | 64.27 | 193 |
| Mar 06 2024 | 60.85 | 0.00 | 0.00% | 60.85 | 60.85 | 60.85 | 0 |
| Mar 05 2024 | 60.85 | -1.75 | -2.80% | 62.28 | 62.28 | 60.85 | 202 |
