FXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.76	21.86	21.63	21.75	21.75	1.21%	594,302
Apr 27, 2026	21.52	21.74	21.39	21.49	21.49	0.61%	579,275
Apr 24, 2026	21.32	21.40	21.14	21.36	21.36	-0.14%	712,709
Apr 23, 2026	21.32	21.46	21.20	21.39	21.39	0.99%	531,347
Apr 22, 2026	21.05	21.24	21.00	21.18	21.18	1.73%	947,580
Apr 21, 2026	20.61	20.86	20.53	20.82	20.82	1.46%	805,296
Apr 20, 2026	20.52	20.67	20.34	20.52	20.52	0.39%	708,511
Apr 17, 2026	20.28	20.50	19.90	20.44	20.44	-2.94%	1,392,842
Apr 16, 2026	20.77	21.11	20.77	21.06	21.06	1.54%	746,589
Apr 15, 2026	20.68	20.90	20.54	20.74	20.74	-	574,711
Apr 14, 2026	21.06	21.06	20.65	20.74	20.74	-2.40%	963,060
Apr 13, 2026	21.49	21.57	21.08	21.25	21.25	-0.14%	384,905
Apr 10, 2026	21.17	21.37	21.03	21.28	21.28	0.09%	531,819
Apr 9, 2026	21.59	21.88	21.17	21.26	21.26	-1.44%	1,513,105
Apr 8, 2026	21.10	21.65	20.81	21.57	21.57	-3.10%	893,966
Apr 7, 2026	22.19	22.48	22.17	22.26	22.26	0.63%	687,617
Apr 6, 2026	21.99	22.19	21.92	22.12	22.12	0.45%	501,771
Apr 2, 2026	22.39	22.55	21.87	22.02	22.02	1.10%	1,428,108
Apr 1, 2026	21.96	22.31	21.57	21.78	21.78	-3.03%	2,464,080
Mar 31, 2026	22.82	23.07	22.05	22.46	22.46	-1.36%	2,167,631
Mar 30, 2026	23.35	23.43	22.68	22.77	22.77	-1.77%	2,152,353
Mar 27, 2026	22.98	23.27	22.86	23.18	23.18	1.31%	32,952,925
Mar 26, 2026	22.58	23.04	22.56	22.88	22.88	1.37%	2,881,373
Mar 25, 2026	22.24	22.62	22.24	22.57	22.49	0.67%	3,213,876
Mar 24, 2026	22.03	22.59	21.97	22.42	22.34	2.61%	399,359
Mar 23, 2026	21.36	22.03	21.24	21.85	21.77	0.55%	988,664
Mar 20, 2026	21.76	22.05	21.66	21.73	21.65	0.09%	696,721
Mar 19, 2026	21.46	21.93	21.46	21.71	21.63	1.88%	1,316,263
Mar 18, 2026	21.24	21.37	21.12	21.31	21.23	0.52%	350,422
Mar 17, 2026	21.06	21.37	21.03	21.20	21.12	1.44%	434,594
Mar 16, 2026	20.85	21.03	20.63	20.90	20.82	0.34%	431,840
Mar 13, 2026	20.66	20.88	20.57	20.83	20.75	0.53%	342,677
Mar 12, 2026	20.81	20.97	20.70	20.72	20.64	-0.05%	497,292
Mar 11, 2026	20.19	20.75	20.19	20.73	20.65	2.73%	713,709
Mar 10, 2026	20.35	20.57	20.10	20.18	20.10	-1.56%	1,573,910
Mar 9, 2026	20.66	20.79	20.33	20.50	20.42	0.20%	1,666,893
Mar 6, 2026	20.72	20.76	20.36	20.46	20.38	0.10%	1,040,770
Mar 5, 2026	20.41	20.66	20.30	20.44	20.36	0.84%	1,187,842
Mar 4, 2026	20.10	20.32	19.89	20.27	20.19	-0.30%	798,043
Mar 3, 2026	20.76	20.77	20.18	20.33	20.25	-1.31%	1,057,787
Mar 2, 2026	20.77	20.78	20.16	20.60	20.52	2.49%	1,675,137
Feb 27, 2026	19.94	20.15	19.72	20.10	20.03	1.82%	362,782
Feb 26, 2026	19.43	19.94	19.28	19.74	19.67	0.66%	925,629
Feb 25, 2026	19.85	19.85	19.36	19.61	19.54	-0.96%	448,478
Feb 24, 2026	19.83	19.83	19.54	19.80	19.73	0.05%	459,084
Feb 23, 2026	19.98	20.23	19.69	19.79	19.72	-0.75%	528,680
Feb 20, 2026	19.87	19.95	19.69	19.94	19.87	0.30%	618,595
Feb 19, 2026	19.81	20.12	19.71	19.88	19.81	1.43%	926,984
Feb 18, 2026	19.37	19.63	19.37	19.60	19.53	1.98%	1,166,168
Feb 17, 2026	19.52	19.64	18.91	19.22	19.15	-1.08%	734,202
Feb 13, 2026	19.12	19.54	19.07	19.43	19.36	1.52%	578,553
Feb 12, 2026	19.48	19.57	18.90	19.14	19.07	-2.05%	914,808
Feb 11, 2026	19.31	19.55	19.25	19.54	19.47	2.68%	458,528
Feb 10, 2026	19.16	19.16	18.94	19.03	18.96	-0.63%	677,071
Feb 9, 2026	19.00	19.21	18.95	19.15	19.08	0.21%	263,797
Feb 6, 2026	18.77	19.16	18.74	19.11	19.04	2.41%	430,374
Feb 5, 2026	18.73	18.80	18.35	18.66	18.59	-1.69%	981,207
Feb 4, 2026	18.57	19.00	18.57	18.98	18.91	3.15%	1,284,889
Feb 3, 2026	17.93	18.41	17.83	18.40	18.33	2.74%	1,193,680
Feb 2, 2026	17.84	18.09	17.77	17.91	17.84	-2.40%	993,321
Jan 30, 2026	18.18	18.37	17.98	18.35	18.28	0.71%	1,026,262
Jan 29, 2026	18.45	18.66	18.18	18.22	18.15	0.94%	1,299,141
Jan 28, 2026	18.03	18.09	17.84	18.05	17.98	0.73%	635,175
Jan 27, 2026	17.81	17.97	17.73	17.92	17.85	0.96%	333,530
Jan 26, 2026	17.93	17.93	17.58	17.75	17.68	0.23%	419,454
Jan 23, 2026	17.86	18.03	17.68	17.71	17.64	0.62%	536,980
Jan 22, 2026	17.54	17.62	17.46	17.60	17.53	0.11%	604,119
Jan 21, 2026	17.36	17.73	17.36	17.58	17.51	3.29%	1,446,113
Jan 20, 2026	17.25	17.34	16.96	17.02	16.96	-0.23%	579,661
Jan 16, 2026	17.05	17.09	16.98	17.06	17.00	0.06%	323,435
Jan 15, 2026	17.08	17.28	16.87	17.05	16.99	-1.04%	977,831
Jan 14, 2026	17.02	17.48	17.02	17.23	17.17	1.47%	1,148,590
Jan 13, 2026	16.85	17.11	16.85	16.98	16.92	1.56%	572,929
Jan 12, 2026	16.80	16.82	16.65	16.72	16.66	-0.36%	304,256
Jan 9, 2026	16.96	17.01	16.76	16.78	16.72	-0.65%	582,759
Jan 8, 2026	16.46	17.04	16.46	16.89	16.83	3.15%	473,690
Jan 7, 2026	16.65	16.65	16.32	16.38	16.31	-1.30%	500,324
Jan 6, 2026	16.89	16.95	16.53	16.59	16.53	-1.66%	620,832
Jan 5, 2026	17.26	17.30	16.49	16.87	16.81	0.12%	1,043,530
Jan 2, 2026	16.48	16.92	16.37	16.85	16.79	2.31%	596,226
Dec 31, 2025	16.57	16.58	16.41	16.47	16.41	-0.72%	194,964
Dec 30, 2025	16.52	16.64	16.52	16.59	16.53	1.04%	164,291
Dec 29, 2025	16.36	16.46	16.31	16.42	16.36	1.05%	340,998
Dec 26, 2025	16.30	16.34	16.15	16.25	16.19	-0.49%	171,193
Dec 24, 2025	16.38	16.39	16.29	16.33	16.27	-0.55%	78,953
Dec 23, 2025	16.47	16.51	16.29	16.42	16.36	0.12%	99,159
Dec 22, 2025	16.38	16.57	16.37	16.40	16.34	1.23%	213,256
Dec 19, 2025	16.18	16.35	16.18	16.20	16.14	0.37%	262,810
Dec 18, 2025	16.50	16.50	16.09	16.14	16.08	-2.24%	900,062
Dec 17, 2025	16.24	16.54	16.20	16.51	16.45	2.61%	296,468
Dec 16, 2025	16.48	16.48	16.03	16.09	16.03	-3.36%	354,675
Dec 15, 2025	16.92	16.92	16.51	16.65	16.59	-1.36%	246,585
Dec 12, 2025	17.17	17.22	16.86	16.88	16.82	-1.80%	255,696
Dec 11, 2025	17.19	17.31	17.14	17.19	17.01	-0.98%	302,113
Dec 10, 2025	17.14	17.39	17.01	17.36	17.18	1.22%	276,918
Dec 9, 2025	17.07	17.26	17.03	17.15	16.97	0.41%	202,210
Dec 8, 2025	17.20	17.31	17.06	17.08	16.90	-1.39%	189,690
Dec 5, 2025	17.32	17.62	17.31	17.32	17.14	0.12%	157,211
Dec 4, 2025	17.24	17.36	17.18	17.30	17.12	0.41%	112,656
Dec 3, 2025	16.90	17.24	16.90	17.23	17.05	2.74%	404,886