Invesco CurrencyShares Ca... (FXC)
AMEX: FXC
· Real-Time Price · USD
70.43
-0.04 (-0.06%)
At close: Aug 20, 2025, 3:59 PM
70.42
-0.01%
After-hours: Aug 20, 2025, 06:13 PM EDT
FXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 70.60 | 70.63 | 70.47 | 70.47 | n/a | -0.41% | 54,388 |
| Aug 18, 2025 | 70.82 | 70.83 | 70.65 | 70.76 | 70.76 | 0.01% | 17,607 |
| Aug 15, 2025 | 70.81 | 70.85 | 70.73 | 70.75 | 70.75 | 0.01% | 7,827 |
| Aug 14, 2025 | 70.78 | 70.84 | 70.72 | 70.74 | 70.74 | -0.37% | 6,560 |
| Aug 13, 2025 | 70.99 | 71.02 | 70.95 | 71.00 | 71.00 | 0.14% | 15,500 |
| Aug 12, 2025 | 70.86 | 71.03 | 70.85 | 70.90 | 70.90 | 0.03% | 29,828 |
| Aug 11, 2025 | 70.90 | 70.93 | 70.83 | 70.88 | 70.88 | -0.18% | 19,824 |
| Aug 8, 2025 | 71.11 | 71.12 | 71.01 | 71.01 | 71.01 | -0.20% | 158,100 |
| Aug 7, 2025 | 71.19 | 71.19 | 71.01 | 71.15 | 71.15 | -0.03% | 10,519 |
| Aug 6, 2025 | 71.14 | 71.18 | 71.09 | 71.17 | 71.17 | 0.25% | 11,514 |
| Aug 5, 2025 | 70.88 | 70.99 | 70.88 | 70.99 | 70.99 | 0.01% | 13,700 |
| Aug 4, 2025 | 71.03 | 71.04 | 70.93 | 70.98 | 70.98 | 0.14% | 43,600 |
| Aug 1, 2025 | 70.97 | 71.02 | 70.77 | 70.88 | 70.88 | 0.38% | 50,674 |
| Jul 31, 2025 | 70.66 | 70.73 | 70.58 | 70.61 | 70.58 | -0.13% | 51,500 |
| Jul 30, 2025 | 70.83 | 70.87 | 70.68 | 70.70 | 70.67 | -0.44% | 26,647 |
| Jul 29, 2025 | 71.05 | 71.10 | 70.94 | 71.01 | 70.98 | -0.27% | 54,000 |
| Jul 28, 2025 | 71.21 | 71.29 | 71.18 | 71.20 | 71.17 | -0.18% | 105,212 |
| Jul 25, 2025 | 71.42 | 71.42 | 71.25 | 71.33 | 71.30 | -0.43% | 27,016 |
| Jul 24, 2025 | 71.76 | 71.81 | 71.64 | 71.64 | 71.61 | -0.35% | 10,100 |
| Jul 23, 2025 | 71.84 | 71.89 | 71.75 | 71.89 | 71.86 | 0.06% | 15,738 |