Invesco CurrencyShares Swiss Franc Trust (FXF)
NYSEARCA: FXF · Real-Time Price · USD
110.05
+0.99 (0.91%)
Aug 1, 2025, 4:00 PM - Market closed

FXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025110.09110.29109.66110.05110.050.91%89,009
Jul 31, 2025108.77109.16108.76109.06109.060.20%97,484
Jul 30, 2025109.06109.49108.79108.84108.84-1.03%162,401
Jul 29, 2025109.75110.06109.71109.97109.97-0.30%62,754
Jul 28, 2025110.55110.73110.28110.30110.30-1.04%95,619
Jul 25, 2025111.27111.52111.08111.46111.46-0.04%43,519
Jul 24, 2025111.55111.71111.35111.51111.51-0.35%29,854
Jul 23, 2025111.64111.90111.53111.90111.90-17,406
Jul 22, 2025111.06111.90111.06111.90111.900.77%36,684
Jul 21, 2025110.88111.24110.87111.04111.040.45%42,936
Jul 18, 2025110.86110.90110.51110.54110.540.31%91,270
Jul 17, 2025110.15110.23109.93110.20110.20-0.45%1,034,262
Jul 16, 2025110.16111.50109.97110.70110.700.16%151,441
Jul 15, 2025111.22111.22110.47110.52110.52-0.50%88,219
Jul 14, 2025111.30111.39111.05111.07111.07-0.16%88,604
Jul 11, 2025111.35111.44111.19111.25111.25-0.01%50,347
Jul 10, 2025111.28111.32110.95111.26111.26-0.28%61,957
Jul 9, 2025111.46111.66111.40111.57111.570.16%46,568
Jul 8, 2025110.97111.48110.91111.39111.390.27%52,055
Jul 7, 2025111.29111.35110.98111.09111.09-0.35%69,078
Jul 3, 2025111.44111.68111.37111.48111.48-0.54%58,370
Jul 2, 2025111.85112.08111.69112.08112.080.13%63,965
Jul 1, 2025112.24112.37111.66111.94111.940.13%86,728
Jun 30, 2025111.15111.82111.14111.80111.800.84%96,637
Jun 27, 2025111.05111.08110.74110.87110.870.05%120,801
Jun 26, 2025110.95111.12110.75110.82110.820.58%87,851
Jun 25, 2025109.99110.29109.91110.18110.180.05%83,103
Jun 24, 2025109.63110.33109.57110.12110.120.79%62,109
Jun 23, 2025108.42109.26108.39109.26109.260.80%60,877
Jun 20, 2025108.58108.65108.38108.39108.390.13%76,111
Jun 18, 2025108.58108.66108.18108.25108.25-0.38%56,808
Jun 17, 2025109.01109.03108.54108.66108.66-0.24%55,765
Jun 16, 2025109.48109.64108.90108.92108.92-0.41%48,613
Jun 13, 2025109.03109.41109.01109.37109.370.01%57,780
Jun 12, 2025109.16109.36108.94109.36109.361.17%73,746
Jun 11, 2025108.05108.25108.05108.09108.090.27%41,305
Jun 10, 2025108.10108.10107.75107.80107.80-0.16%100,352
Jun 9, 2025107.88108.13107.85107.98107.980.06%63,249
Jun 6, 2025107.64107.98107.60107.91107.91-0.18%110,741
Jun 5, 2025108.42108.50107.99108.10108.10-0.21%64,360
Jun 4, 2025107.95108.57107.92108.33108.330.63%93,287
Jun 3, 2025107.83107.87107.58107.65107.65-0.92%73,162
Jun 2, 2025108.38108.75108.31108.65108.650.77%95,741
May 30, 2025107.69108.02107.62107.82107.820.07%111,325
May 29, 2025107.60107.89107.52107.74107.740.45%93,614
May 28, 2025107.06107.52107.03107.26107.260.07%40,172
May 27, 2025107.58107.58107.15107.18107.18-0.86%114,547
May 23, 2025107.73108.13107.63108.11108.111.00%222,304
May 22, 2025107.24107.24106.80107.04107.04-0.40%76,803
May 21, 2025107.45107.78107.40107.47107.470.50%115,328