FXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	111.75	111.89	111.59	111.77	111.77	-0.50%	35,201
Apr 27, 2026	112.53	112.70	112.30	112.33	112.33	-0.08%	52,074
Apr 24, 2026	112.16	112.49	112.09	112.42	112.42	0.20%	182,168
Apr 23, 2026	112.30	112.64	112.16	112.20	112.20	-0.20%	104,437
Apr 22, 2026	112.86	112.91	112.43	112.43	112.43	-0.35%	133,073
Apr 21, 2026	113.23	113.38	112.77	112.83	112.83	-0.51%	72,077
Apr 20, 2026	113.22	113.51	113.02	113.41	113.41	0.41%	196,036
Apr 17, 2026	113.21	113.49	112.95	112.95	112.95	0.24%	69,620
Apr 16, 2026	112.69	112.76	112.50	112.68	112.68	-0.23%	52,599
Apr 15, 2026	112.93	113.05	112.85	112.94	112.94	-0.05%	49,083
Apr 14, 2026	113.05	113.30	112.97	113.00	113.00	0.31%	44,122
Apr 13, 2026	111.83	112.69	111.77	112.65	112.65	0.69%	95,167
Apr 10, 2026	112.23	112.37	111.78	111.88	111.88	0.21%	45,482
Apr 9, 2026	111.74	112.00	111.60	111.65	111.65	0.04%	230,417
Apr 8, 2026	112.00	112.04	111.40	111.61	111.61	0.89%	61,499
Apr 7, 2026	110.36	110.69	110.23	110.63	110.63	0.03%	58,349
Apr 6, 2026	110.75	110.89	110.54	110.60	110.60	0.11%	87,442
Apr 2, 2026	110.45	110.65	110.31	110.48	110.48	-0.56%	49,215
Apr 1, 2026	111.40	111.56	111.02	111.10	111.10	0.62%	106,270
Mar 31, 2026	110.38	110.46	109.81	110.41	110.41	0.02%	221,231
Mar 30, 2026	110.42	110.45	110.22	110.39	110.39	-0.16%	93,631
Mar 27, 2026	110.88	111.00	110.50	110.56	110.56	-0.38%	63,479
Mar 26, 2026	111.36	111.42	110.95	110.98	110.98	-0.49%	64,740
Mar 25, 2026	111.66	111.75	111.48	111.53	111.53	-0.21%	58,775
Mar 24, 2026	111.66	111.83	111.45	111.77	111.77	-0.51%	94,673
Mar 23, 2026	112.11	112.71	112.02	112.34	112.34	0.29%	85,873
Mar 20, 2026	112.16	112.16	111.75	112.01	112.01	-0.02%	80,951
Mar 19, 2026	111.20	112.35	111.15	112.03	112.03	0.57%	128,230
Mar 18, 2026	112.06	112.11	111.38	111.40	111.40	-0.98%	56,993
Mar 17, 2026	112.33	112.57	112.25	112.50	112.50	0.29%	32,444
Mar 16, 2026	112.10	112.25	111.88	112.17	112.17	0.53%	80,197
Mar 13, 2026	112.18	112.31	111.56	111.58	111.58	-0.67%	149,573
Mar 12, 2026	112.90	112.95	112.33	112.33	112.33	-0.79%	78,992
Mar 11, 2026	113.37	113.50	113.12	113.23	113.23	-0.16%	76,146
Mar 10, 2026	113.96	113.97	113.35	113.41	113.41	-0.10%	83,671
Mar 9, 2026	113.47	113.64	113.15	113.52	113.52	-0.11%	94,359
Mar 6, 2026	113.07	113.81	113.07	113.65	113.65	0.50%	56,195
Mar 5, 2026	113.14	113.24	112.66	113.08	113.08	-0.26%	68,924
Mar 4, 2026	113.23	113.40	113.03	113.37	113.37	0.30%	58,057
Mar 3, 2026	112.40	113.07	112.21	113.03	113.03	-0.26%	192,878
Mar 2, 2026	113.51	113.67	113.04	113.32	113.32	-1.36%	289,398
Feb 27, 2026	114.78	115.14	114.78	114.88	114.88	0.67%	96,847
Feb 26, 2026	114.11	114.23	113.92	114.12	114.12	-0.11%	177,819
Feb 25, 2026	114.13	114.44	114.13	114.25	114.25	0.07%	260,506
Feb 24, 2026	114.09	114.27	114.01	114.17	114.17	0.09%	99,439
Feb 23, 2026	114.01	114.28	114.01	114.07	114.07	0.08%	276,988
Feb 20, 2026	113.83	114.28	113.73	113.98	113.98	0.06%	106,765
Feb 19, 2026	113.90	114.11	113.86	113.91	113.91	-0.39%	306,035
Feb 18, 2026	114.53	114.61	114.34	114.36	114.36	-0.37%	126,367
Feb 17, 2026	114.56	114.80	114.22	114.79	114.79	-0.28%	176,560
Feb 13, 2026	115.05	115.17	114.76	115.11	115.11	0.22%	152,412
Feb 12, 2026	114.88	115.17	114.74	114.86	114.86	0.24%	130,942
Feb 11, 2026	114.62	114.85	114.38	114.58	114.58	-0.48%	234,429
Feb 10, 2026	115.81	115.83	115.02	115.13	115.13	-0.16%	228,837
Feb 9, 2026	115.19	115.43	115.02	115.32	115.32	1.11%	181,827
Feb 6, 2026	113.81	114.07	113.79	114.05	114.05	0.44%	308,874
Feb 5, 2026	113.93	114.03	113.55	113.55	113.55	-0.18%	161,469
Feb 4, 2026	113.95	114.00	113.70	113.76	113.76	-0.25%	141,937
Feb 3, 2026	113.62	114.20	113.62	114.05	114.05	0.55%	187,246
Feb 2, 2026	113.49	113.56	113.07	113.43	113.43	-0.85%	360,244
Jan 30, 2026	114.99	115.11	114.38	114.40	114.40	-0.89%	188,927
Jan 29, 2026	115.29	115.55	114.75	115.43	115.43	0.40%	285,696
Jan 28, 2026	115.21	115.32	114.45	114.97	114.97	-0.87%	275,828
Jan 27, 2026	114.83	116.30	114.83	115.98	115.98	1.84%	333,919
Jan 26, 2026	113.84	114.36	113.79	113.88	113.88	0.66%	363,134
Jan 23, 2026	111.90	113.14	111.85	113.13	113.13	1.08%	155,032
Jan 22, 2026	111.59	112.00	111.59	111.92	111.92	0.66%	111,845
Jan 21, 2026	111.73	111.79	110.97	111.19	111.19	-0.65%	221,090
Jan 20, 2026	111.88	112.12	111.62	111.92	111.92	1.63%	302,819
Jan 16, 2026	110.30	110.44	110.05	110.12	110.12	0.11%	155,555
Jan 15, 2026	110.22	110.22	109.93	110.00	110.00	-0.44%	94,597
Jan 14, 2026	110.48	110.74	110.47	110.49	110.49	0.06%	83,501
Jan 13, 2026	110.82	110.82	110.31	110.42	110.42	-0.39%	71,378
Jan 12, 2026	110.87	111.07	110.83	110.85	110.85	0.42%	90,396
Jan 9, 2026	110.45	110.50	110.30	110.39	110.39	-0.15%	39,704
Jan 8, 2026	110.66	110.83	110.51	110.56	110.56	-0.27%	127,965
Jan 7, 2026	111.05	111.16	110.83	110.86	110.86	-0.25%	56,111
Jan 6, 2026	111.49	111.52	111.08	111.13	111.13	-0.50%	43,951
Jan 5, 2026	111.16	111.74	111.11	111.69	111.69	0.10%	79,625
Jan 2, 2026	111.59	111.90	111.56	111.58	111.58	-0.02%	48,002
Dec 31, 2025	111.56	111.61	111.32	111.60	111.60	0.01%	44,950
Dec 30, 2025	111.88	111.88	111.57	111.59	111.59	-0.37%	71,424
Dec 29, 2025	112.00	112.18	111.84	112.00	112.00	-0.07%	67,538
Dec 26, 2025	112.23	112.23	111.90	112.08	112.08	-0.04%	31,416
Dec 24, 2025	112.18	112.18	112.00	112.12	112.12	-0.05%	37,211
Dec 23, 2025	111.85	112.21	111.79	112.18	112.18	0.48%	62,405
Dec 22, 2025	111.54	111.68	111.54	111.64	111.64	0.43%	54,380
Dec 19, 2025	111.33	111.33	111.08	111.17	111.17	-0.17%	29,471
Dec 18, 2025	111.30	111.47	111.24	111.35	111.35	0.19%	19,883
Dec 17, 2025	111.06	111.43	111.06	111.14	111.14	-0.05%	27,084
Dec 16, 2025	111.32	111.49	111.10	111.20	111.20	0.15%	43,440
Dec 15, 2025	111.15	111.40	110.94	111.03	111.03	-0.03%	34,349
Dec 12, 2025	111.14	111.30	111.05	111.06	111.06	-0.16%	40,853
Dec 11, 2025	111.33	111.54	111.19	111.24	111.24	0.61%	76,411
Dec 10, 2025	110.10	110.63	110.06	110.57	110.57	0.77%	50,003
Dec 9, 2025	109.61	109.78	109.47	109.73	109.73	0.11%	38,964
Dec 8, 2025	109.83	109.83	109.43	109.61	109.61	-0.34%	48,245
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