FXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	89.92	90.48	89.76	89.99	89.99	-0.22%	11,602
Jun 25, 2026	89.45	91.18	89.45	90.19	90.19	1.72%	21,524
Jun 24, 2026	87.32	89.22	87.32	88.82	88.66	1.92%	29,467
Jun 23, 2026	87.42	88.09	87.06	87.15	86.99	-1.51%	15,131
Jun 22, 2026	88.88	88.92	88.19	88.49	88.33	-0.20%	11,637
Jun 18, 2026	88.61	89.30	88.58	88.67	88.51	1.11%	26,261
Jun 17, 2026	89.08	90.18	87.63	87.70	87.54	-1.53%	16,039
Jun 16, 2026	88.81	89.71	88.81	89.06	88.90	0.51%	13,321
Jun 15, 2026	89.22	89.82	88.58	88.61	88.45	0.89%	20,056
Jun 12, 2026	87.77	88.31	87.24	87.83	87.67	0.58%	18,072
Jun 11, 2026	85.11	87.49	85.06	87.32	87.16	3.41%	22,682
Jun 10, 2026	86.59	86.59	84.40	84.44	84.29	-3.09%	17,767
Jun 9, 2026	86.60	87.95	85.45	87.13	86.97	1.43%	18,395
Jun 8, 2026	86.37	86.42	85.90	85.90	85.75	-0.05%	16,140
Jun 5, 2026	86.71	86.72	85.53	85.94	85.79	-1.34%	11,532
Jun 4, 2026	86.92	87.32	86.89	87.11	86.95	0.67%	13,297
Jun 3, 2026	86.52	86.83	86.43	86.53	86.37	-0.51%	29,923
Jun 2, 2026	86.78	87.10	86.56	86.97	86.81	0.39%	37,965
Jun 1, 2026	86.60	86.76	86.08	86.64	86.48	-0.70%	12,277
May 29, 2026	87.31	87.58	86.92	87.25	87.09	-0.34%	12,057
May 28, 2026	86.64	87.75	86.42	87.54	87.38	0.33%	14,923
May 27, 2026	87.23	87.76	87.14	87.25	87.09	0.52%	6,374
May 26, 2026	86.32	87.00	86.19	86.80	86.64	1.45%	14,589
May 22, 2026	85.49	85.70	85.15	85.56	85.41	0.86%	23,475
May 21, 2026	84.19	85.25	83.23	84.83	84.68	-0.01%	16,580
May 20, 2026	82.97	84.88	82.50	84.84	84.69	2.45%	20,786
May 19, 2026	83.74	83.74	82.70	82.81	82.66	-1.70%	31,301
May 18, 2026	84.39	84.74	84.06	84.24	84.09	0.27%	31,880
May 15, 2026	84.62	84.90	84.01	84.01	83.86	-2.45%	25,985
May 14, 2026	85.66	86.40	85.46	86.12	85.97	0.90%	31,733
May 13, 2026	86.00	86.00	85.09	85.35	85.20	-0.81%	61,535
May 12, 2026	86.70	86.70	85.21	86.05	85.90	-1.04%	14,849
May 11, 2026	87.38	87.49	86.92	86.96	86.80	-0.32%	13,143
May 8, 2026	87.70	87.70	87.15	87.23	87.07	-0.08%	17,764
May 7, 2026	88.86	88.92	87.21	87.30	87.14	-1.03%	59,081
May 6, 2026	87.56	88.47	87.54	88.21	88.05	2.41%	20,608
May 5, 2026	85.88	86.35	85.41	86.13	85.98	0.69%	34,114
May 4, 2026	86.41	86.91	85.44	85.54	85.39	-1.85%	21,149
May 1, 2026	88.18	88.18	87.15	87.15	86.99	-0.72%	7,257
Apr 30, 2026	86.26	87.87	86.26	87.79	87.63	2.34%	30,170
Apr 29, 2026	86.98	87.27	85.53	85.78	85.63	-1.15%	24,166
Apr 28, 2026	87.63	87.71	86.53	86.78	86.62	-1.16%	25,619
Apr 27, 2026	87.49	88.23	87.31	87.80	87.64	0.43%	48,126
Apr 24, 2026	88.29	88.29	87.22	87.42	87.26	-0.84%	40,522
Apr 23, 2026	88.04	88.78	87.22	88.16	88.00	0.36%	36,688
Apr 22, 2026	89.25	89.25	87.49	87.84	87.68	-0.48%	22,781
Apr 21, 2026	89.45	89.91	88.07	88.26	88.10	-0.98%	37,818
Apr 20, 2026	88.16	89.22	88.16	89.13	88.97	0.77%	30,810
Apr 17, 2026	87.93	89.55	87.70	88.45	88.29	2.49%	35,776
Apr 16, 2026	86.37	87.07	86.02	86.30	86.15	0.12%	48,043
Apr 15, 2026	87.29	87.29	85.94	86.20	86.05	-1.24%	30,802
Apr 14, 2026	87.36	87.56	86.78	87.28	87.12	0.36%	68,017
Apr 13, 2026	85.25	87.01	85.16	86.97	86.81	1.46%	45,887
Apr 10, 2026	86.35	86.35	85.61	85.72	85.57	-0.41%	28,932
Apr 9, 2026	85.12	86.49	85.04	86.07	85.92	0.55%	39,618
Apr 8, 2026	85.27	86.20	85.27	85.60	85.45	4.37%	23,659
Apr 7, 2026	82.08	82.57	81.50	82.02	81.87	-0.52%	108,660
Apr 6, 2026	81.81	82.46	81.40	82.44	82.29	0.56%	25,063
Apr 2, 2026	81.04	83.32	80.68	81.98	81.83	-0.64%	87,443
Apr 1, 2026	82.38	83.30	82.11	82.51	82.36	1.08%	105,940
Mar 31, 2026	80.12	82.17	79.79	81.63	81.48	3.42%	80,675
Mar 30, 2026	80.68	80.68	78.67	78.93	78.79	-1.21%	115,857
Mar 27, 2026	80.67	80.85	79.81	79.90	79.76	-1.58%	36,210
Mar 26, 2026	82.07	82.86	81.07	81.18	81.03	-2.14%	51,965
Mar 25, 2026	83.10	83.50	82.15	83.04	82.81	1.24%	81,277
Mar 24, 2026	80.66	82.51	80.61	82.02	81.79	0.74%	33,262
Mar 23, 2026	81.15	82.86	81.15	81.42	81.19	2.45%	162,523
Mar 20, 2026	80.81	80.81	78.88	79.47	79.25	-1.73%	114,509
Mar 19, 2026	80.41	81.32	79.91	80.87	80.64	-0.52%	197,898
Mar 18, 2026	82.35	82.77	81.29	81.29	81.06	-1.70%	24,780
Mar 17, 2026	82.71	83.29	82.30	82.70	82.47	0.68%	33,961
Mar 16, 2026	82.36	82.71	81.86	82.14	81.91	0.79%	46,144
Mar 13, 2026	82.55	82.60	81.32	81.50	81.27	-0.52%	62,933
Mar 12, 2026	83.40	83.59	81.85	81.93	81.70	-2.71%	43,439
Mar 11, 2026	84.43	84.63	83.80	84.21	83.97	-0.53%	125,173
Mar 10, 2026	85.18	86.01	84.54	84.66	84.42	-0.77%	44,376
Mar 9, 2026	83.80	85.49	82.33	85.31	85.07	0.54%	46,327
Mar 6, 2026	85.69	85.69	84.45	84.85	84.61	-2.55%	55,609
Mar 5, 2026	88.52	88.74	86.51	87.07	86.82	-2.26%	45,434
Mar 4, 2026	89.26	89.33	88.45	89.08	88.83	0.23%	78,491
Mar 3, 2026	88.51	89.25	86.98	88.88	88.63	-1.70%	34,247
Mar 2, 2026	89.07	90.75	88.89	90.42	90.17	-0.02%	104,592
Feb 27, 2026	89.75	90.44	89.35	90.44	90.19	-0.14%	79,971
Feb 26, 2026	90.18	90.68	89.35	90.57	90.32	0.64%	39,705
Feb 25, 2026	91.52	91.52	89.51	89.99	89.74	-1.06%	53,605
Feb 24, 2026	89.87	91.09	89.87	90.96	90.70	1.35%	70,903
Feb 23, 2026	90.97	91.22	89.38	89.74	89.49	-1.93%	63,638
Feb 20, 2026	90.82	92.30	90.60	91.51	91.25	0.48%	17,259
Feb 19, 2026	90.73	91.29	90.60	91.07	90.81	0.04%	46,730
Feb 18, 2026	90.74	91.64	90.74	91.03	90.77	0.52%	18,334
Feb 17, 2026	90.07	90.91	89.83	90.56	90.31	0.12%	32,905
Feb 13, 2026	89.75	90.93	89.39	90.45	90.20	0.78%	40,944
Feb 12, 2026	91.59	92.78	89.57	89.75	89.50	-1.47%	30,504
Feb 11, 2026	91.81	92.38	90.90	91.09	90.83	-0.11%	88,482
Feb 10, 2026	90.84	91.55	90.66	91.19	90.93	0.62%	34,056
Feb 9, 2026	90.49	90.83	90.08	90.63	90.37	-0.04%	39,695
Feb 6, 2026	88.70	90.74	88.70	90.67	90.41	3.16%	38,283
Feb 5, 2026	87.89	88.38	87.39	87.89	87.64	-0.91%	44,605
Feb 4, 2026	87.32	88.87	87.32	88.70	88.45	2.13%	109,750
Feb 3, 2026	86.33	87.63	85.75	86.85	86.61	0.51%	85,005