FXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	64.24	64.57	64.02	64.10	64.10	0.99%	9,734
Mar 13, 2026	64.39	64.39	63.44	63.47	63.47	-0.39%	7,692
Mar 12, 2026	64.51	64.77	63.72	63.72	63.72	-2.37%	14,017
Mar 11, 2026	65.48	65.75	65.02	65.27	65.27	-0.56%	14,464
Mar 10, 2026	65.62	66.57	65.54	65.64	65.64	-0.83%	5,619
Mar 9, 2026	64.63	66.20	63.73	66.19	66.19	0.05%	6,992
Mar 6, 2026	65.88	66.18	65.48	66.16	66.16	-2.14%	14,743
Mar 5, 2026	67.87	68.38	67.09	67.61	67.61	-0.97%	11,230
Mar 4, 2026	68.47	68.76	67.93	68.27	68.27	0.34%	34,313
Mar 3, 2026	66.93	68.25	66.07	68.04	68.04	-0.56%	18,296
Mar 2, 2026	68.08	68.53	67.46	68.42	68.42	-1.52%	122,967
Feb 27, 2026	69.10	69.48	69.05	69.48	69.48	-1.21%	3,316
Feb 26, 2026	69.40	70.36	69.40	70.33	70.33	1.72%	20,681
Feb 25, 2026	69.25	69.25	68.63	69.14	69.14	-0.53%	14,586
Feb 24, 2026	68.98	69.92	68.79	69.51	69.51	0.91%	41,362
Feb 23, 2026	69.74	69.74	68.32	68.88	68.88	-2.64%	7,127
Feb 20, 2026	69.86	71.16	69.86	70.75	70.75	0.67%	6,095
Feb 19, 2026	70.69	70.69	69.94	70.28	70.28	-1.49%	80,500
Feb 18, 2026	70.38	71.64	70.38	71.34	71.34	1.23%	9,384
Feb 17, 2026	70.15	70.50	69.65	70.47	70.47	0.36%	16,082
Feb 13, 2026	69.96	70.50	69.72	70.22	70.22	0.72%	4,116
Feb 12, 2026	71.38	71.78	69.34	69.72	69.72	-1.77%	6,314
Feb 11, 2026	71.20	71.60	70.93	70.97	70.97	-0.82%	6,731
Feb 10, 2026	71.34	72.00	71.34	71.56	71.56	0.65%	16,031
Feb 9, 2026	71.38	71.38	71.03	71.10	71.10	-0.71%	22,851
Feb 6, 2026	70.14	71.61	70.14	71.61	71.61	2.39%	83,018
Feb 5, 2026	70.64	70.94	69.79	69.94	69.94	-1.28%	46,194
Feb 4, 2026	70.12	71.22	70.08	70.85	70.85	1.71%	9,027
Feb 3, 2026	69.72	70.73	69.23	69.66	69.66	-0.14%	11,892
Feb 2, 2026	68.75	69.86	68.75	69.76	69.76	1.35%	6,176
Jan 30, 2026	68.82	68.95	68.36	68.83	68.83	-0.62%	5,991
Jan 29, 2026	69.11	69.37	68.68	69.26	69.26	0.52%	15,419
Jan 28, 2026	69.70	69.73	68.78	68.90	68.90	-1.07%	14,240
Jan 27, 2026	70.01	70.01	69.53	69.65	69.64	-0.42%	5,926
Jan 26, 2026	70.32	70.35	69.91	69.94	69.94	-0.59%	34,556
Jan 23, 2026	70.78	70.78	70.09	70.36	70.36	-0.89%	72,001
Jan 22, 2026	71.45	71.91	70.71	70.99	70.99	-0.10%	29,750
Jan 21, 2026	70.23	71.08	70.23	71.06	71.06	1.82%	9,669
Jan 20, 2026	70.35	70.80	69.66	69.79	69.79	-2.31%	11,306
Jan 16, 2026	71.86	71.86	71.32	71.44	71.44	-1.05%	5,584
Jan 15, 2026	71.70	72.32	71.61	72.20	72.20	0.94%	12,150
Jan 14, 2026	72.06	72.32	71.37	71.53	71.53	-0.97%	10,481
Jan 13, 2026	72.06	72.23	71.75	72.23	72.23	0.42%	11,267
Jan 12, 2026	71.27	72.14	71.19	71.93	71.93	-0.36%	20,168
Jan 9, 2026	71.96	72.35	71.96	72.19	72.19	0.82%	10,701
Jan 8, 2026	69.92	71.99	69.92	71.60	71.60	2.05%	12,985
Jan 7, 2026	70.35	70.50	70.16	70.16	70.16	-0.92%	41,412
Jan 6, 2026	69.62	70.93	69.61	70.81	70.81	1.59%	12,274
Jan 5, 2026	69.02	70.21	69.02	69.70	69.70	0.99%	17,782
Jan 2, 2026	68.50	69.23	68.47	69.02	69.02	0.95%	168,393