FXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.23	60.58	59.99	60.11	60.11	0.33%	66,980
Apr 27, 2026	59.41	60.07	59.41	59.91	59.91	0.72%	59,046
Apr 24, 2026	59.89	59.97	59.43	59.48	59.48	-0.87%	88,593
Apr 23, 2026	59.86	60.23	59.44	60.00	60.00	0.17%	52,276
Apr 22, 2026	60.38	60.38	59.70	59.90	59.90	-0.42%	87,239
Apr 21, 2026	60.38	60.79	60.08	60.15	60.15	-0.27%	34,104
Apr 20, 2026	59.96	60.59	59.96	60.31	60.31	0.22%	72,910
Apr 17, 2026	59.67	60.75	59.64	60.18	60.18	1.64%	107,017
Apr 16, 2026	59.33	59.58	59.05	59.21	59.21	-0.27%	141,391
Apr 15, 2026	59.21	59.65	59.01	59.37	59.37	0.52%	67,235
Apr 14, 2026	58.91	59.24	58.78	59.06	59.06	0.22%	53,745
Apr 13, 2026	57.74	58.94	57.74	58.93	58.93	1.52%	56,101
Apr 10, 2026	58.69	58.70	58.00	58.05	58.05	-1.12%	86,822
Apr 9, 2026	58.11	59.01	58.11	58.71	58.71	0.65%	73,609
Apr 8, 2026	58.08	58.44	58.08	58.33	58.33	2.48%	41,255
Apr 7, 2026	56.71	57.11	56.71	56.92	56.92	-0.09%	68,484
Apr 6, 2026	56.47	56.97	56.47	56.97	56.97	0.80%	54,423
Apr 2, 2026	55.56	56.78	55.42	56.52	56.52	0.43%	42,725
Apr 1, 2026	56.48	56.78	56.15	56.28	56.28	0.16%	162,807
Mar 31, 2026	55.65	56.47	55.24	56.19	56.19	2.29%	145,342
Mar 30, 2026	54.97	55.43	54.63	54.93	54.93	0.86%	119,714
Mar 27, 2026	55.53	55.61	54.40	54.46	54.46	-2.33%	87,665
Mar 26, 2026	55.59	56.10	55.50	55.76	55.76	-1.03%	121,309
Mar 25, 2026	56.68	56.99	56.02	56.34	55.87	0.25%	310,433
Mar 24, 2026	55.69	56.61	55.69	56.20	55.73	0.16%	36,255
Mar 23, 2026	56.26	56.82	55.96	56.11	55.64	1.50%	148,187
Mar 20, 2026	55.44	55.52	54.92	55.28	54.82	-0.36%	91,482
Mar 19, 2026	55.38	55.78	55.09	55.48	55.02	-0.36%	61,872
Mar 18, 2026	56.10	56.41	55.66	55.68	55.21	-1.30%	79,246
Mar 17, 2026	56.42	56.99	56.41	56.41	55.94	0.76%	93,038
Mar 16, 2026	56.20	56.76	55.99	55.99	55.52	0.47%	424,076
Mar 13, 2026	56.23	56.56	55.72	55.73	55.26	-0.27%	103,282
Mar 12, 2026	55.93	56.19	55.65	55.88	55.41	-1.32%	156,079
Mar 11, 2026	57.05	57.11	56.22	56.63	56.16	-0.98%	226,556
Mar 10, 2026	57.51	58.16	56.88	57.19	56.71	-0.38%	245,252
Mar 9, 2026	56.99	57.63	56.08	57.41	56.93	-0.45%	163,947
Mar 6, 2026	57.65	57.71	56.72	57.67	57.19	-1.86%	118,970
Mar 5, 2026	58.77	59.18	58.31	58.76	58.27	-0.68%	200,371
Mar 4, 2026	59.15	59.33	58.73	59.16	58.67	0.37%	132,272
Mar 3, 2026	58.43	59.29	57.68	58.94	58.45	-1.06%	311,198
Mar 2, 2026	58.20	59.86	58.14	59.57	59.07	1.05%	572,094
Feb 27, 2026	59.78	59.86	58.43	58.95	58.46	-2.50%	16,144,540
Feb 26, 2026	60.00	60.68	59.88	60.46	59.95	0.93%	1,132,477
Feb 25, 2026	59.48	59.97	59.20	59.90	59.40	1.18%	1,357,329
Feb 24, 2026	58.70	59.35	58.58	59.20	58.71	0.63%	161,781
Feb 23, 2026	60.39	60.67	58.76	58.83	58.34	-3.03%	92,883
Feb 20, 2026	60.26	60.69	59.83	60.67	60.16	0.53%	149,048
Feb 19, 2026	60.56	60.62	59.94	60.35	59.85	-0.85%	157,895
Feb 18, 2026	60.61	61.06	60.61	60.87	60.36	0.51%	60,109
Feb 17, 2026	60.28	60.98	60.17	60.56	60.05	0.66%	206,207
Feb 13, 2026	59.92	60.36	59.49	60.16	59.66	0.22%	488,483
Feb 12, 2026	61.11	61.38	59.54	60.03	59.53	-1.28%	71,109
Feb 11, 2026	61.71	61.79	60.70	60.81	60.30	-1.12%	59,039
Feb 10, 2026	61.57	61.94	60.95	61.50	60.99	-0.40%	45,484
Feb 9, 2026	62.01	62.34	61.74	61.75	61.23	-0.74%	52,644
Feb 6, 2026	61.75	62.37	61.75	62.21	61.69	1.58%	60,803
Feb 5, 2026	61.50	61.83	61.13	61.24	60.73	-0.91%	34,743
Feb 4, 2026	61.32	62.12	61.32	61.80	61.28	0.98%	47,157
Feb 3, 2026	61.31	61.95	60.77	61.20	60.69	-0.20%	70,448
Feb 2, 2026	60.95	61.51	60.65	61.32	60.81	0.56%	123,291
Jan 30, 2026	60.94	61.15	60.55	60.98	60.47	-0.26%	87,128
Jan 29, 2026	60.88	61.37	60.44	61.14	60.63	0.87%	67,739
Jan 28, 2026	60.52	60.90	60.47	60.61	60.10	-0.08%	46,646
Jan 27, 2026	60.92	60.92	60.43	60.66	60.15	-0.23%	35,790
Jan 26, 2026	60.58	61.02	60.53	60.80	60.29	0.58%	91,274
Jan 23, 2026	61.15	61.15	60.26	60.45	59.94	-1.40%	2,742,305
Jan 22, 2026	61.34	61.72	61.24	61.31	60.80	0.20%	70,263
Jan 21, 2026	60.40	61.52	60.40	61.19	60.68	1.69%	113,599
Jan 20, 2026	60.33	60.97	60.06	60.18	59.67	-1.35%	100,252
Jan 16, 2026	61.15	61.32	60.91	61.00	60.49	-0.29%	84,802
Jan 15, 2026	60.87	61.56	60.87	61.18	60.67	0.63%	35,470
Jan 14, 2026	60.31	60.87	60.31	60.80	60.29	0.71%	51,635
Jan 13, 2026	61.32	61.32	60.27	60.37	59.87	-1.48%	95,687
Jan 12, 2026	61.36	61.48	61.10	61.28	60.77	-0.84%	105,730
Jan 9, 2026	62.14	62.36	61.77	61.80	61.28	-0.29%	196,134
Jan 8, 2026	61.43	62.33	61.43	61.98	61.46	0.83%	47,970
Jan 7, 2026	62.08	62.08	61.33	61.47	60.96	-1.08%	44,276
Jan 6, 2026	61.88	62.22	61.65	62.14	61.62	0.16%	94,013
Jan 5, 2026	60.66	62.44	60.66	62.04	61.52	2.21%	83,991
Jan 2, 2026	60.47	60.84	60.08	60.70	60.19	0.58%	139,465
Dec 31, 2025	60.88	60.94	60.33	60.35	59.85	-0.87%	57,575
Dec 30, 2025	61.24	61.24	60.88	60.88	60.37	-0.38%	39,117
Dec 29, 2025	61.47	61.47	61.04	61.11	60.60	-0.59%	50,312
Dec 26, 2025	61.58	61.64	61.34	61.47	60.96	-0.24%	18,280
Dec 24, 2025	61.55	61.80	61.40	61.62	61.10	0.26%	21,136
Dec 23, 2025	61.57	61.81	61.46	61.46	60.95	-0.32%	82,789
Dec 22, 2025	61.17	61.71	60.84	61.66	61.14	0.92%	149,307
Dec 19, 2025	60.91	61.19	60.90	61.10	60.59	0.52%	31,120
Dec 18, 2025	60.96	61.21	60.65	60.79	60.28	0.26%	26,151
Dec 17, 2025	60.73	61.16	60.54	60.63	60.12	0.03%	32,489
Dec 16, 2025	60.91	61.08	60.39	60.61	60.10	-0.44%	29,282
Dec 15, 2025	61.32	61.32	60.69	60.88	60.37	-0.16%	72,731
Dec 12, 2025	61.43	61.43	60.76	60.98	60.47	-0.91%	2,798,878
Dec 11, 2025	60.87	61.72	60.87	61.54	60.67	0.89%	43,256
Dec 10, 2025	59.85	61.23	59.85	61.00	60.14	1.90%	40,336
Dec 9, 2025	59.59	60.27	59.59	59.86	59.02	0.42%	44,917
Dec 8, 2025	59.92	59.92	59.50	59.61	58.77	-0.35%	78,340
Dec 5, 2025	59.83	60.10	59.79	59.82	58.98	-0.28%	98,440
Dec 4, 2025	59.66	60.25	59.66	59.99	59.14	0.43%	50,128
Dec 3, 2025	59.15	59.74	59.12	59.74	58.89	1.14%	57,525