FXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	110.11	110.11	109.80	109.98	109.98	-0.03%	50,835
Dec 4, 2025	110.59	110.59	109.98	110.01	110.01	-0.54%	26,959
Dec 3, 2025	110.44	110.66	110.42	110.61	110.61	0.42%	81,029
Dec 2, 2025	109.98	110.18	109.91	110.15	110.15	0.23%	22,238
Dec 1, 2025	110.38	110.41	109.90	109.90	109.90	-0.20%	55,694
Nov 28, 2025	109.81	110.20	109.78	110.12	110.12	0.14%	63,318
Nov 26, 2025	109.48	110.04	109.48	109.97	109.97	0.37%	93,691
Nov 25, 2025	109.39	109.72	109.34	109.56	109.56	0.09%	38,284
Nov 24, 2025	109.52	109.56	109.37	109.46	109.46	-0.09%	21,883
Nov 21, 2025	109.51	109.72	109.32	109.56	109.56	-0.18%	33,052
Nov 20, 2025	109.78	109.91	109.59	109.75	109.75	-0.04%	47,671
Nov 19, 2025	110.26	110.27	109.75	109.80	109.80	-0.79%	52,715
Nov 18, 2025	111.10	111.10	110.60	110.67	110.67	-0.38%	103,418
Nov 17, 2025	111.19	111.26	111.08	111.09	111.09	-0.32%	30,517
Nov 14, 2025	112.00	112.09	111.34	111.45	111.45	-0.12%	50,525
Nov 13, 2025	111.20	111.85	111.20	111.58	111.58	0.63%	70,310
Nov 12, 2025	110.77	111.05	110.76	110.88	110.88	0.32%	26,744
Nov 11, 2025	110.81	110.81	110.52	110.53	110.53	0.50%	36,119
Nov 10, 2025	109.94	110.00	109.69	109.98	109.98	0.08%	34,413
Nov 7, 2025	109.96	110.12	109.84	109.89	109.89	0.14%	25,601
Nov 6, 2025	109.47	109.76	109.40	109.74	109.74	0.50%	60,118
Nov 5, 2025	109.20	109.26	108.91	109.19	109.19	0.03%	44,322
Nov 4, 2025	109.28	109.39	109.13	109.16	109.16	-0.35%	48,419
Nov 3, 2025	109.41	109.67	109.36	109.54	109.54	-0.38%	84,984
Oct 31, 2025	110.09	110.25	109.96	109.96	109.96	-0.32%	79,318
Oct 30, 2025	110.28	110.47	110.25	110.31	110.31	-0.24%	50,685
Oct 29, 2025	111.14	111.24	110.38	110.57	110.57	-0.91%	59,637
Oct 28, 2025	111.18	111.66	111.14	111.58	111.58	0.27%	59,361
Oct 27, 2025	111.21	111.32	111.09	111.28	111.28	-	34,733
Oct 24, 2025	111.42	111.43	111.18	111.28	111.28	-	33,712
Oct 23, 2025	111.09	111.30	111.03	111.28	111.28	0.11%	28,170
Oct 22, 2025	111.03	111.35	111.03	111.16	111.16	-0.03%	112,493
Oct 21, 2025	111.33	111.47	111.18	111.19	111.19	-0.50%	47,801
Oct 20, 2025	111.79	111.97	111.67	111.76	111.76	0.03%	93,191
Oct 17, 2025	111.92	111.97	111.66	111.73	111.73	0.09%	50,554
Oct 16, 2025	110.95	111.71	110.95	111.63	111.63	0.43%	60,275
Oct 15, 2025	110.65	111.18	110.63	111.15	111.15	0.54%	43,033
Oct 14, 2025	110.23	110.61	110.21	110.56	110.56	0.44%	27,462
Oct 13, 2025	110.08	110.15	109.90	110.07	110.07	-0.40%	62,459
Oct 10, 2025	109.89	110.65	109.83	110.51	110.51	0.74%	104,044
Oct 9, 2025	110.24	110.24	109.60	109.70	109.70	-0.66%	53,944
Oct 8, 2025	110.60	110.64	110.29	110.43	110.43	-0.35%	44,122
Oct 7, 2025	110.96	111.13	110.82	110.82	110.82	-0.51%	35,902
Oct 6, 2025	111.03	111.40	111.03	111.39	111.39	0.07%	38,358
Oct 3, 2025	111.26	111.41	111.17	111.31	111.31	0.31%	30,599
Oct 2, 2025	111.08	111.08	110.70	110.97	110.97	-0.13%	52,669
Oct 1, 2025	111.08	111.19	110.85	111.11	111.11	-0.11%	30,301
Sep 30, 2025	110.94	111.49	110.94	111.23	111.23	0.18%	32,205
Sep 29, 2025	111.11	111.18	111.02	111.03	111.03	-0.04%	77,274
Sep 26, 2025	110.82	111.08	110.82	111.07	111.07	0.33%	35,283
Sep 25, 2025	110.92	110.97	110.51	110.70	110.70	-0.61%	59,175
Sep 24, 2025	111.46	111.50	111.33	111.38	111.38	-0.50%	42,175
Sep 23, 2025	111.81	111.97	111.66	111.94	111.94	0.13%	44,703
Sep 22, 2025	111.69	111.80	111.51	111.80	111.80	0.43%	78,065
Sep 19, 2025	111.42	111.53	111.32	111.32	111.32	-0.32%	52,802
Sep 18, 2025	111.85	111.86	111.57	111.68	111.68	-0.61%	41,359
Sep 17, 2025	112.60	113.12	112.29	112.36	112.36	-0.29%	94,426
Sep 16, 2025	112.16	112.73	112.16	112.69	112.69	1.00%	86,594
Sep 15, 2025	111.40	111.61	111.35	111.57	111.57	0.26%	106,975
Sep 12, 2025	111.07	111.32	111.03	111.28	111.28	-0.02%	30,278
Sep 11, 2025	111.03	111.41	111.03	111.31	111.31	0.42%	33,122
Sep 10, 2025	111.20	111.22	110.81	110.84	110.84	-0.22%	28,178
Sep 9, 2025	111.59	111.63	111.03	111.09	111.09	-0.56%	48,458
Sep 8, 2025	111.64	111.74	111.48	111.71	111.71	0.69%	50,768
Sep 5, 2025	110.73	111.32	110.73	110.94	110.94	0.92%	54,021
Sep 4, 2025	110.02	110.04	109.72	109.93	109.93	-0.21%	41,193
Sep 3, 2025	110.06	110.36	110.00	110.16	110.16	0.09%	48,708
Sep 2, 2025	110.20	110.44	109.98	110.06	110.06	-0.60%	72,490
Aug 29, 2025	110.44	110.91	110.44	110.72	110.72	0.24%	57,568
Aug 28, 2025	110.37	110.72	110.29	110.46	110.46	0.05%	35,108
Aug 27, 2025	110.06	110.51	109.99	110.41	110.41	0.12%	21,152
Aug 26, 2025	110.14	110.38	110.10	110.28	110.28	0.46%	23,872
Aug 25, 2025	110.38	110.43	109.77	109.77	109.77	-0.70%	31,331
Aug 22, 2025	109.59	110.67	109.56	110.54	110.54	1.00%	43,955
Aug 21, 2025	109.87	109.89	109.45	109.45	109.45	-0.68%	27,922
Aug 20, 2025	109.88	110.31	109.88	110.20	110.20	0.50%	21,416
Aug 19, 2025	109.92	109.99	109.65	109.66	109.66	-0.09%	15,981
Aug 18, 2025	109.74	109.85	109.68	109.75	109.75	-0.06%	22,532
Aug 15, 2025	109.89	110.10	109.82	109.82	109.82	0.13%	20,600
Aug 14, 2025	109.67	109.75	109.46	109.68	109.68	-0.25%	22,824
Aug 13, 2025	110.10	110.25	109.94	109.96	109.96	0.06%	25,602
Aug 12, 2025	109.22	109.89	109.22	109.89	109.89	0.83%	28,132
Aug 11, 2025	109.22	109.23	108.94	108.99	108.99	-0.55%	36,895
Aug 8, 2025	109.78	109.82	109.56	109.59	109.59	-0.21%	94,218
Aug 7, 2025	109.64	109.85	109.53	109.82	109.82	0.01%	61,902
Aug 6, 2025	109.91	110.07	109.72	109.81	109.81	0.05%	52,478
Aug 5, 2025	109.55	109.86	109.41	109.75	109.75	0.08%	92,317
Aug 4, 2025	109.80	109.85	109.55	109.66	109.66	-0.35%	76,379
Aug 1, 2025	110.09	110.29	109.66	110.05	110.05	0.91%	89,009
Jul 31, 2025	108.77	109.16	108.76	109.06	109.06	0.20%	97,484
Jul 30, 2025	109.06	109.49	108.79	108.84	108.84	-1.03%	162,401
Jul 29, 2025	109.75	110.06	109.71	109.97	109.97	-0.30%	62,754
Jul 28, 2025	110.55	110.73	110.28	110.30	110.30	-1.04%	95,619
Jul 25, 2025	111.27	111.52	111.08	111.46	111.46	-0.04%	43,519
Jul 24, 2025	111.55	111.71	111.35	111.51	111.51	-0.35%	29,854
Jul 23, 2025	111.64	111.90	111.53	111.90	111.90	-	17,406
Jul 22, 2025	111.06	111.90	111.06	111.90	111.90	0.77%	36,684
Jul 21, 2025	110.88	111.24	110.87	111.04	111.04	0.45%	42,936
Jul 18, 2025	110.86	110.90	110.51	110.54	110.54	0.31%	91,270
Jul 17, 2025	110.15	110.23	109.93	110.20	110.20	-0.45%	1,034,262