FXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.32	20.56	20.25	20.31	20.31	-0.54%	59,869,938
Jun 25, 2026	20.16	20.48	20.05	20.42	20.42	1.00%	5,010,419
Jun 24, 2026	20.26	20.41	20.07	20.28	20.22	-1.41%	2,239,619
Jun 23, 2026	20.40	20.66	20.37	20.57	20.51	0.10%	705,435
Jun 22, 2026	20.32	20.55	20.15	20.55	20.49	1.88%	750,176
Jun 18, 2026	20.30	20.37	19.98	20.17	20.11	-1.22%	1,033,725
Jun 17, 2026	20.63	20.71	20.36	20.42	20.36	-1.30%	737,743
Jun 16, 2026	20.64	20.83	20.60	20.69	20.63	-0.96%	572,431
Jun 15, 2026	20.82	21.07	20.82	20.89	20.83	-3.04%	573,690
Jun 12, 2026	21.28	21.72	21.20	21.55	21.48	0.91%	753,611
Jun 11, 2026	21.83	21.87	21.28	21.35	21.29	-1.25%	928,676
Jun 10, 2026	21.43	21.90	21.43	21.62	21.55	1.31%	297,953
Jun 9, 2026	21.72	21.74	21.04	21.34	21.28	-2.07%	625,542
Jun 8, 2026	21.73	22.02	21.73	21.79	21.72	1.16%	458,439
Jun 5, 2026	22.24	22.24	21.52	21.54	21.47	-3.71%	513,319
Jun 4, 2026	22.13	22.45	22.03	22.37	22.30	0.22%	382,831
Jun 3, 2026	22.18	22.50	22.09	22.32	22.25	1.09%	961,453
Jun 2, 2026	21.69	22.16	21.69	22.08	22.01	1.24%	307,051
Jun 1, 2026	21.71	22.05	21.71	21.81	21.74	1.44%	1,119,947
May 29, 2026	21.56	21.66	21.31	21.50	21.43	-0.65%	896,360
May 28, 2026	21.69	21.80	21.50	21.64	21.57	0.60%	876,913
May 27, 2026	21.51	21.74	21.36	21.51	21.44	-1.47%	566,699
May 26, 2026	22.15	22.41	21.82	21.83	21.76	-2.20%	297,434
May 22, 2026	22.08	22.35	22.04	22.32	22.25	0.77%	434,997
May 21, 2026	22.62	22.68	22.05	22.15	22.08	-1.25%	785,916
May 20, 2026	22.69	22.92	22.32	22.43	22.36	-1.36%	637,110
May 19, 2026	22.62	22.80	22.44	22.74	22.67	0.80%	268,768
May 18, 2026	22.22	22.64	22.06	22.56	22.49	1.30%	577,537
May 15, 2026	21.95	22.30	21.92	22.27	22.20	1.97%	573,905
May 14, 2026	21.62	21.89	21.60	21.84	21.77	0.78%	317,798
May 13, 2026	21.71	21.71	21.45	21.67	21.60	0.09%	288,728
May 12, 2026	21.77	21.77	21.46	21.65	21.58	0.42%	368,930
May 11, 2026	21.37	21.65	21.33	21.56	21.49	2.13%	400,876
May 8, 2026	21.20	21.29	21.00	21.11	21.05	-0.33%	6,530,476
May 7, 2026	21.27	21.27	20.92	21.18	21.12	-2.40%	1,164,752
May 6, 2026	21.89	22.13	21.66	21.70	21.63	-4.36%	1,215,929
May 5, 2026	22.60	22.84	22.49	22.69	22.62	0.04%	468,814
May 4, 2026	22.39	22.70	22.29	22.68	22.61	1.43%	693,247
May 1, 2026	22.39	22.47	21.96	22.36	22.29	-0.80%	818,076
Apr 30, 2026	21.95	22.55	21.82	22.54	22.47	1.35%	545,585
Apr 29, 2026	22.03	22.24	21.96	22.24	22.17	2.25%	534,393
Apr 28, 2026	21.76	21.86	21.63	21.75	21.68	1.21%	594,302
Apr 27, 2026	21.52	21.74	21.39	21.49	21.42	0.61%	609,098
Apr 24, 2026	21.32	21.40	21.14	21.36	21.30	-0.14%	729,738
Apr 23, 2026	21.32	21.46	21.20	21.39	21.33	0.99%	531,357
Apr 22, 2026	21.05	21.24	21.00	21.18	21.12	1.73%	947,580
Apr 21, 2026	20.61	20.86	20.53	20.82	20.76	1.46%	805,296
Apr 20, 2026	20.52	20.67	20.34	20.52	20.46	0.39%	708,511
Apr 17, 2026	20.28	20.50	19.90	20.44	20.38	-2.94%	1,392,842
Apr 16, 2026	20.77	21.11	20.77	21.06	21.00	1.54%	746,829
Apr 15, 2026	20.68	20.90	20.54	20.74	20.68	-	574,716
Apr 14, 2026	21.06	21.06	20.65	20.74	20.68	-2.40%	963,060
Apr 13, 2026	21.49	21.57	21.08	21.25	21.19	-0.14%	396,349
Apr 10, 2026	21.17	21.37	21.03	21.28	21.22	0.09%	531,819
Apr 9, 2026	21.59	21.88	21.17	21.26	21.20	-1.44%	1,513,133
Apr 8, 2026	21.10	21.65	20.81	21.57	21.50	-3.10%	894,031
Apr 7, 2026	22.19	22.48	22.17	22.26	22.19	0.63%	688,054
Apr 6, 2026	21.99	22.19	21.92	22.12	22.05	0.45%	501,826
Apr 2, 2026	22.39	22.55	21.87	22.02	21.95	1.10%	1,428,113
Apr 1, 2026	21.96	22.31	21.57	21.78	21.71	-3.03%	2,464,081
Mar 31, 2026	22.82	23.07	22.05	22.46	22.39	-1.36%	2,167,631
Mar 30, 2026	23.35	23.43	22.68	22.77	22.70	-1.77%	2,152,368
Mar 27, 2026	22.98	23.27	22.86	23.18	23.11	1.31%	32,952,943
Mar 26, 2026	22.58	23.04	22.56	22.88	22.81	1.75%	2,881,373
Mar 25, 2026	22.24	22.62	22.24	22.57	22.42	0.67%	3,213,876
Mar 24, 2026	22.03	22.59	21.97	22.42	22.27	2.61%	399,359
Mar 23, 2026	21.36	22.03	21.24	21.85	21.70	0.55%	988,664
Mar 20, 2026	21.76	22.05	21.66	21.73	21.58	0.09%	696,721
Mar 19, 2026	21.46	21.93	21.46	21.71	21.56	1.88%	1,316,263
Mar 18, 2026	21.24	21.37	21.12	21.31	21.17	0.52%	350,422
Mar 17, 2026	21.06	21.37	21.03	21.20	21.06	1.44%	434,594
Mar 16, 2026	20.85	21.03	20.63	20.90	20.76	0.34%	431,840
Mar 13, 2026	20.66	20.88	20.57	20.83	20.69	0.53%	342,677
Mar 12, 2026	20.81	20.97	20.70	20.72	20.58	-0.05%	497,292
Mar 11, 2026	20.19	20.75	20.19	20.73	20.59	2.73%	713,709
Mar 10, 2026	20.35	20.57	20.10	20.18	20.04	-1.56%	1,573,910
Mar 9, 2026	20.66	20.79	20.33	20.50	20.36	0.20%	1,666,893
Mar 6, 2026	20.72	20.76	20.36	20.46	20.32	0.10%	1,040,770
Mar 5, 2026	20.41	20.66	20.30	20.44	20.30	0.84%	1,187,842
Mar 4, 2026	20.10	20.32	19.89	20.27	20.13	-0.30%	798,043
Mar 3, 2026	20.76	20.77	20.18	20.33	20.19	-1.31%	1,057,787
Mar 2, 2026	20.77	20.78	20.16	20.60	20.46	2.49%	1,675,137
Feb 27, 2026	19.94	20.15	19.72	20.10	19.96	1.82%	362,782
Feb 26, 2026	19.43	19.94	19.28	19.74	19.61	0.66%	925,629
Feb 25, 2026	19.85	19.85	19.36	19.61	19.48	-0.96%	448,478
Feb 24, 2026	19.83	19.83	19.54	19.80	19.67	0.05%	459,084
Feb 23, 2026	19.98	20.23	19.69	19.79	19.66	-0.75%	528,680
Feb 20, 2026	19.87	19.95	19.69	19.94	19.81	0.30%	618,595
Feb 19, 2026	19.81	20.12	19.71	19.88	19.75	1.43%	926,984
Feb 18, 2026	19.37	19.63	19.37	19.60	19.47	1.98%	1,166,168
Feb 17, 2026	19.52	19.64	18.91	19.22	19.09	-1.08%	734,202
Feb 13, 2026	19.12	19.54	19.07	19.43	19.30	1.52%	578,553
Feb 12, 2026	19.48	19.57	18.90	19.14	19.01	-2.05%	914,808
Feb 11, 2026	19.31	19.55	19.25	19.54	19.41	2.68%	458,528
Feb 10, 2026	19.16	19.16	18.94	19.03	18.90	-0.63%	677,071
Feb 9, 2026	19.00	19.21	18.95	19.15	19.02	0.21%	263,797
Feb 6, 2026	18.77	19.16	18.74	19.11	18.98	2.41%	430,374
Feb 5, 2026	18.73	18.80	18.35	18.66	18.53	-1.69%	981,207
Feb 4, 2026	18.57	19.00	18.57	18.98	18.85	3.15%	1,284,889
Feb 3, 2026	17.93	18.41	17.83	18.40	18.28	2.74%	1,193,680