Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FCO2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 63.5339 | 1.36 | 2.19% | 63.5339 | 63.5339 | 63.5339 | 40 |
| Dec 19 2024 | 62.1751 | 0.00 | 0.00% | 62.1751 | 62.1751 | 62.1751 | 0 |
| Dec 18 2024 | 62.1751 | 0.00 | 0.00% | 62.1751 | 62.1751 | 62.1751 | 0 |
| Dec 17 2024 | 62.1751 | 0.00 | 0.00% | 62.1751 | 62.1751 | 62.1751 | 0 |
| Dec 16 2024 | 62.1751 | -3.68 | -5.59% | 62.1751 | 62.1751 | 62.1751 | 108 |
| Dec 13 2024 | 65.8599 | 0.00 | 0.00% | 65.8599 | 65.8599 | 65.8599 | 0 |
| Dec 12 2024 | 65.8599 | -0.93 | -1.39% | 65.8599 | 65.8599 | 65.8599 | 45 |
| Dec 11 2024 | 66.7899 | 1.67 | 2.56% | 66.7899 | 66.7899 | 66.7899 | 27 |
| Dec 10 2024 | 65.1199 | -0.05 | -0.08% | 64.8401 | 65.1199 | 64.8401 | 501 |
| Dec 09 2024 | 65.1701 | -1.17 | -1.77% | 66.2299 | 66.2299 | 65.1701 | 16 |
| Dec 06 2024 | 66.345 | 0.56 | 0.84% | 65.8899 | 66.345 | 65.8899 | 61 |
| Dec 05 2024 | 65.7899 | -0.31 | -0.47% | 65.7899 | 65.7899 | 65.7899 | 651 |
| Dec 04 2024 | 66.1001 | -0.68 | -1.01% | 65.5956 | 66.1001 | 65.5956 | 13 |
| Dec 03 2024 | 66.7766 | -1.34 | -1.97% | 65.9722 | 66.7766 | 65.9722 | 746 |
| Dec 02 2024 | 68.117 | 0.68 | 1.00% | 68.117 | 68.117 | 68.117 | 9 |
| Nov 29 2024 | 67.44 | 0.00 | 0.00% | 67.44 | 67.44 | 67.44 | 0 |
| Nov 28 2024 | 67.44 | 0.00 | 0.00% | 67.44 | 67.44 | 67.44 | 0 |
| Nov 27 2024 | 67.44 | 0.00 | 0.00% | 67.44 | 67.44 | 67.44 | 0 |
| Nov 26 2024 | 67.44 | -1.45 | -2.11% | 67.44 | 67.44 | 67.44 | 80 |
| Nov 25 2024 | 68.8913 | 0.57 | 0.84% | 68.0472 | 68.8913 | 67.1882 | 46 |
| Nov 22 2024 | 68.3199 | 1.13 | 1.69% | 68.3199 | 68.3199 | 68.3199 | 15 |
| Nov 21 2024 | 67.187 | 0.00 | 0.00% | 67.187 | 67.187 | 67.187 | 0 |
| Nov 20 2024 | 67.187 | 0.00 | 0.00% | 67.187 | 67.187 | 67.187 | 0 |
| Nov 19 2024 | 67.187 | 0.00 | 0.00% | 67.187 | 67.187 | 67.187 | 0 |
| Nov 18 2024 | 67.187 | 1.06 | 1.61% | 66.50 | 67.6169 | 66.50 | 777 |
| Nov 15 2024 | 66.125 | 0.29 | 0.45% | 66.975 | 66.975 | 66.125 | 32 |
| Nov 14 2024 | 65.831 | 0.83 | 1.27% | 64.8104 | 65.831 | 64.8104 | 510 |
| Nov 13 2024 | 65.0057 | 0.99 | 1.54% | 65.0057 | 65.0057 | 65.0057 | 500 |
| Nov 12 2024 | 64.0188 | -0.84 | -1.30% | 64.0188 | 64.0188 | 64.0188 | 1 |
| Nov 11 2024 | 64.8625 | 1.23 | 1.94% | 66.0688 | 66.0688 | 64.8625 | 197 |
| Nov 08 2024 | 63.6295 | 0.00 | 0.00% | 63.6295 | 63.6295 | 63.6295 | 0 |
| Nov 07 2024 | 63.6295 | 1.33 | 2.13% | 63.6295 | 63.6295 | 63.6295 | 4 |
| Nov 06 2024 | 62.30 | -1.33 | -2.08% | 62.30 | 62.30 | 62.30 | 100 |
| Nov 05 2024 | 63.6258 | 1.49 | 2.39% | 63.6258 | 63.6258 | 63.6258 | 500 |
| Nov 04 2024 | 62.1397 | -0.56 | -0.89% | 62.1397 | 62.1397 | 62.1397 | 1 |
| Nov 01 2024 | 62.6962 | -1.15 | -1.81% | 62.00 | 62.6962 | 62.00 | 100 |
| Oct 31 2024 | 63.851 | 0.00 | 0.00% | 63.851 | 63.851 | 63.851 | 0 |
| Oct 30 2024 | 63.851 | 1.39 | 2.22% | 63.851 | 63.851 | 63.851 | 46 |
| Oct 29 2024 | 62.4653 | 0.00 | 0.00% | 62.4653 | 62.4653 | 62.4653 | 0 |
| Oct 28 2024 | 62.4653 | 0.00 | 0.00% | 62.4653 | 62.4653 | 62.4653 | 0 |
| Oct 25 2024 | 62.4653 | 0.00 | 0.00% | 62.4653 | 62.4653 | 62.4653 | 0 |
| Oct 24 2024 | 62.4653 | 1.65 | 2.71% | 62.4653 | 62.4653 | 62.4653 | 1 |
| Oct 23 2024 | 60.8182 | 1.25 | 2.09% | 60.8182 | 60.8182 | 60.8182 | 2 |
| Oct 22 2024 | 59.5718 | -0.63 | -1.04% | 59.5718 | 59.5718 | 59.5718 | 25 |
| Oct 21 2024 | 60.1986 | 0.00 | 0.00% | 60.1986 | 60.1986 | 60.1986 | 0 |
| Oct 18 2024 | 60.1986 | -0.75 | -1.23% | 61.00 | 61.00 | 60.1986 | 303 |
| Oct 17 2024 | 60.9472 | -2.09 | -3.31% | 60.9472 | 60.9472 | 60.9472 | 1 |
| Oct 16 2024 | 63.034 | -0.23 | -0.36% | 63.034 | 63.034 | 63.034 | 1 |
| Oct 15 2024 | 63.2612 | -0.24 | -0.38% | 63.2612 | 63.2612 | 63.2612 | 2 |
| Oct 14 2024 | 63.50 | 0.71 | 1.14% | 63.50 | 63.50 | 63.50 | 13 |
| Oct 11 2024 | 62.7869 | 1.13 | 1.84% | 62.7869 | 62.7869 | 62.7869 | 3 |
| Oct 10 2024 | 61.655 | 1.31 | 2.16% | 61.50 | 61.655 | 61.50 | 7,272 |
| Oct 09 2024 | 60.35 | 1.65 | 2.81% | 60.35 | 60.35 | 60.35 | 12 |
| Oct 08 2024 | 58.70 | -0.99 | -1.66% | 58.5901 | 58.70 | 58.5901 | 501 |
| Oct 07 2024 | 59.6919 | -0.31 | -0.51% | 59.86 | 59.86 | 58.325 | 788 |
| Oct 04 2024 | 59.9999 | -1.26 | -2.06% | 60.78 | 60.78 | 59.80 | 178 |
| Oct 03 2024 | 61.2589 | 0.46 | 0.75% | 61.2589 | 61.2589 | 61.2589 | 25 |
| Oct 02 2024 | 60.80 | -1.82 | -2.91% | 60.80 | 60.80 | 60.80 | 12 |
| Oct 01 2024 | 62.6197 | -0.74 | -1.17% | 63.04 | 63.04 | 62.6197 | 168 |
| Sep 30 2024 | 63.3599 | 1.34 | 2.16% | 63.3599 | 63.3599 | 63.3599 | 20 |
| Sep 27 2024 | 62.02 | 0.00 | 0.00% | 62.02 | 62.02 | 62.02 | 0 |
| Sep 26 2024 | 62.02 | 0.00 | 0.00% | 62.02 | 62.02 | 62.02 | 0 |
| Sep 25 2024 | 62.02 | -0.03 | -0.04% | 62.02 | 62.02 | 62.02 | 500 |
| Sep 24 2024 | 62.0468 | 0.07 | 0.11% | 62.0468 | 62.0468 | 62.0468 | 1 |
| Sep 23 2024 | 61.9803 | 0.28 | 0.45% | 62.0075 | 62.0075 | 61.9803 | 7 |
