FXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	69.45	69.92	68.98	69.66	69.66	0.94%	11,977
Jul 1, 2026	69.46	69.82	69.00	69.01	69.01	-0.23%	27,547
Jun 30, 2026	69.39	69.39	68.96	69.17	69.17	-0.49%	4,543
Jun 29, 2026	70.27	70.27	69.38	69.51	69.51	-1.06%	6,720
Jun 26, 2026	69.30	70.26	69.30	70.25	70.25	1.19%	4,303
Jun 25, 2026	69.96	70.58	69.28	69.43	69.43	-0.50%	5,995
Jun 24, 2026	68.73	70.41	68.73	69.87	69.77	2.32%	3,291
Jun 23, 2026	67.71	68.55	67.70	68.29	68.19	-0.09%	4,945
Jun 22, 2026	68.87	69.07	68.33	68.35	68.25	-0.99%	4,642
Jun 18, 2026	68.50	69.40	68.50	69.03	68.93	1.75%	9,236
Jun 17, 2026	69.55	69.74	67.84	67.84	67.75	-2.33%	6,590
Jun 16, 2026	69.78	69.96	69.46	69.46	69.36	-0.20%	4,286
Jun 15, 2026	70.36	70.71	69.60	69.60	69.50	-0.03%	4,389
Jun 12, 2026	69.73	69.86	69.39	69.62	69.52	0.36%	11,379
Jun 11, 2026	67.43	69.37	67.43	69.37	69.27	3.09%	1,950
Jun 10, 2026	67.70	68.25	67.29	67.29	67.20	-1.20%	10,718
Jun 9, 2026	67.22	68.40	67.22	68.11	68.01	2.07%	3,701
Jun 8, 2026	66.55	67.20	66.55	66.73	66.64	0.20%	11,271
Jun 5, 2026	66.58	66.81	66.28	66.60	66.50	-0.53%	8,682
Jun 4, 2026	67.33	67.35	66.68	66.95	66.86	-0.03%	4,879
Jun 3, 2026	66.77	67.14	66.77	66.97	66.87	-0.39%	4,849
Jun 2, 2026	67.39	67.39	67.20	67.23	67.13	-0.68%	3,802
Jun 1, 2026	67.54	67.81	67.11	67.69	67.59	-0.40%	10,488
May 29, 2026	68.07	68.30	67.95	67.96	67.86	-0.67%	8,140
May 28, 2026	67.55	68.53	67.43	68.42	68.32	0.91%	9,458
May 27, 2026	67.32	68.70	67.32	67.80	67.71	1.43%	29,472
May 26, 2026	66.65	67.06	66.48	66.84	66.75	1.15%	17,693
May 22, 2026	65.68	66.14	65.68	66.08	65.99	0.74%	9,181
May 21, 2026	64.14	65.70	63.69	65.60	65.51	1.44%	12,057
May 20, 2026	62.76	64.67	62.74	64.67	64.57	2.92%	11,821
May 19, 2026	62.69	63.14	62.69	62.83	62.74	-1.01%	8,750
May 18, 2026	63.43	64.03	63.33	63.47	63.38	0.44%	5,292
May 15, 2026	63.89	63.89	63.20	63.20	63.11	-1.69%	4,427
May 14, 2026	64.35	64.61	64.23	64.28	64.19	0.91%	27,697
May 13, 2026	64.21	64.21	63.58	63.70	63.61	-1.17%	10,174
May 12, 2026	64.44	64.59	64.13	64.45	64.36	-0.73%	3,959
May 11, 2026	65.64	65.72	64.91	64.93	64.84	-2.33%	4,695
May 8, 2026	66.58	66.79	66.24	66.48	66.38	0.06%	10,837
May 7, 2026	66.94	67.35	66.10	66.44	66.34	-0.96%	4,357
May 6, 2026	66.79	67.23	66.79	67.08	66.99	2.12%	3,787
May 5, 2026	65.09	65.77	65.09	65.69	65.60	0.83%	15,327
May 4, 2026	66.45	66.45	65.09	65.15	65.06	-2.42%	8,896
May 1, 2026	67.22	67.26	66.68	66.77	66.67	-0.46%	3,301
Apr 30, 2026	66.16	67.12	66.16	67.07	66.98	1.52%	3,452
Apr 29, 2026	66.70	66.70	66.00	66.07	65.98	-1.00%	9,877
Apr 28, 2026	67.50	67.50	66.67	66.74	66.65	-0.94%	12,084
Apr 27, 2026	67.72	67.72	67.37	67.37	67.28	-0.59%	12,798
Apr 24, 2026	67.84	68.06	67.77	67.77	67.68	-0.51%	2,611
Apr 23, 2026	69.01	69.01	67.50	68.12	68.02	-1.70%	10,983
Apr 22, 2026	71.70	71.70	69.30	69.30	69.20	-2.53%	6,315