FXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	69.73	69.86	69.39	69.62	69.62	0.36%	11,379
Jun 11, 2026	67.43	69.37	67.43	69.37	69.37	3.09%	1,950
Jun 10, 2026	67.70	68.25	67.29	67.29	67.29	-1.20%	10,718
Jun 9, 2026	67.22	68.40	67.22	68.11	68.11	2.07%	3,701
Jun 8, 2026	66.55	67.20	66.55	66.73	66.73	0.20%	11,271
Jun 5, 2026	66.58	66.81	66.28	66.60	66.60	-0.53%	8,682
Jun 4, 2026	67.33	67.35	66.68	66.95	66.95	-0.03%	4,879
Jun 3, 2026	66.77	67.14	66.77	66.97	66.97	-0.39%	4,849
Jun 2, 2026	67.39	67.39	67.20	67.23	67.23	-0.68%	3,800
Jun 1, 2026	67.54	67.81	67.11	67.69	67.69	-0.40%	10,488
May 29, 2026	68.07	68.30	67.95	67.96	67.96	-0.67%	8,140
May 28, 2026	67.55	68.53	67.43	68.42	68.42	0.91%	9,458
May 27, 2026	67.32	68.70	67.32	67.80	67.80	1.43%	29,472
May 26, 2026	66.65	67.06	66.48	66.84	66.84	1.15%	17,693
May 22, 2026	65.68	66.14	65.68	66.08	66.08	0.74%	9,181
May 21, 2026	64.14	65.70	63.69	65.60	65.60	1.44%	12,057
May 20, 2026	62.76	64.67	62.74	64.67	64.67	2.92%	11,821
May 19, 2026	62.69	63.14	62.69	62.83	62.83	-1.01%	8,750
May 18, 2026	63.43	64.03	63.33	63.47	63.47	0.44%	5,292
May 15, 2026	63.89	63.89	63.20	63.20	63.19	-1.69%	4,427
May 14, 2026	64.35	64.61	64.23	64.28	64.28	0.91%	27,697
May 13, 2026	64.21	64.21	63.58	63.70	63.70	-1.17%	10,174
May 12, 2026	64.44	64.59	64.13	64.45	64.45	-0.73%	3,959
May 11, 2026	65.64	65.72	64.91	64.93	64.93	-2.33%	4,695
May 8, 2026	66.58	66.79	66.24	66.48	66.48	0.06%	10,837
May 7, 2026	66.94	67.35	66.10	66.44	66.44	-0.96%	4,357
May 6, 2026	66.79	67.23	66.79	67.08	67.08	2.12%	3,787
May 5, 2026	65.09	65.77	65.09	65.69	65.69	0.83%	15,327
May 4, 2026	66.45	66.45	65.09	65.15	65.15	-2.42%	8,896
May 1, 2026	67.22	67.26	66.68	66.77	66.77	-0.46%	3,301
Apr 30, 2026	66.16	67.12	66.16	67.07	67.07	1.52%	3,452
Apr 29, 2026	66.70	66.70	66.00	66.07	66.07	-1.00%	9,877
Apr 28, 2026	67.50	67.50	66.67	66.74	66.74	-0.94%	12,084
Apr 27, 2026	67.72	67.72	67.37	67.37	67.37	-0.59%	12,798
Apr 24, 2026	67.84	68.06	67.77	67.77	67.77	-0.51%	2,611
Apr 23, 2026	69.01	69.01	67.50	68.12	68.12	-1.70%	10,983
Apr 22, 2026	71.70	71.70	69.30	69.30	69.30	-2.53%	6,315
Apr 21, 2026	71.62	72.37	70.90	71.10	71.10	-0.29%	14,110
Apr 20, 2026	70.26	71.31	70.20	71.31	71.31	1.41%	3,392
Apr 17, 2026	69.44	70.91	69.44	70.32	70.32	3.26%	10,626
Apr 16, 2026	68.12	68.39	67.78	68.10	68.10	0.13%	6,605
Apr 15, 2026	67.90	68.08	67.57	68.01	68.01	0.01%	7,116
Apr 14, 2026	67.34	68.00	67.26	68.00	68.00	1.14%	6,582
Apr 13, 2026	66.31	67.24	66.12	67.24	67.24	0.92%	3,513
Apr 10, 2026	66.50	66.62	66.45	66.62	66.62	-0.70%	7,558
Apr 9, 2026	65.91	67.13	65.87	67.09	67.09	0.98%	4,114
Apr 8, 2026	66.60	66.67	66.32	66.44	66.44	3.20%	17,557
Apr 7, 2026	64.17	64.69	63.99	64.38	64.38	-0.97%	11,489
Apr 6, 2026	63.96	65.01	63.96	65.01	65.01	1.23%	5,630
Apr 2, 2026	63.34	64.77	62.89	64.22	64.22	-0.37%	11,419