FXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	100.42	100.54	100.30	100.43	100.43	-0.26%	8,634
Nov 19, 2024	100.80	100.80	100.54	100.69	100.69	0.11%	7,882
Nov 18, 2024	100.33	100.59	100.28	100.58	100.58	0.53%	5,153
Nov 15, 2024	99.93	100.28	99.90	100.05	100.05	0.35%	16,378
Nov 14, 2024	99.99	100.14	99.70	99.70	99.70	-0.55%	21,838
Nov 13, 2024	100.74	100.74	100.24	100.25	100.25	-0.47%	21,749
Nov 12, 2024	100.74	100.82	100.61	100.73	100.73	-0.18%	23,338
Nov 11, 2024	101.01	101.05	100.87	100.91	100.91	-0.61%	20,396
Nov 8, 2024	101.81	101.81	101.39	101.53	101.53	-0.34%	6,430
Nov 7, 2024	101.61	101.95	101.56	101.87	101.87	0.43%	19,904
Nov 6, 2024	101.48	101.64	101.39	101.43	101.43	-1.49%	10,939
Nov 5, 2024	102.95	103.04	102.82	102.96	102.96	0.13%	7,099
Nov 4, 2024	102.93	103.09	102.84	102.84	102.84	0.74%	18,555
Nov 1, 2024	102.56	102.56	102.04	102.08	102.08	-0.81%	29,173
Oct 31, 2024	102.75	102.91	102.63	102.91	102.91	0.31%	17,359
Oct 30, 2024	102.41	102.70	102.36	102.59	102.59	0.12%	12,476
Oct 29, 2024	102.29	102.48	102.21	102.47	102.47	-0.35%	20,837
Oct 28, 2024	102.66	102.83	102.66	102.83	102.83	0.21%	21,860
Oct 25, 2024	102.66	102.67	102.56	102.61	102.61	-0.05%	6,385
Oct 24, 2024	102.70	102.73	102.56	102.66	102.66	0.03%	3,652
Oct 23, 2024	102.51	102.63	102.47	102.63	102.63	-0.06%	4,718
Oct 22, 2024	102.76	102.76	102.63	102.69	102.69	0.03%	3,448
Oct 21, 2024	102.87	102.91	102.63	102.65	102.65	-0.09%	5,769
Oct 18, 2024	102.68	102.76	102.66	102.74	102.74	0.14%	14,015
Oct 17, 2024	102.60	102.79	102.60	102.60	102.60	-0.11%	1,864
Oct 16, 2024	102.92	103.05	102.66	102.72	102.72	-0.35%	12,301
Oct 15, 2024	103.13	103.27	102.98	103.08	103.08	-0.01%	3,367
Oct 14, 2024	103.01	103.11	102.91	103.09	103.09	-0.61%	7,390
Oct 11, 2024	103.59	103.80	103.59	103.73	103.73	-0.03%	11,386
Oct 10, 2024	103.58	103.79	103.54	103.76	103.76	0.46%	17,097
Oct 9, 2024	103.47	103.51	103.26	103.29	103.29	-0.36%	5,779
Oct 8, 2024	103.83	103.83	103.57	103.66	103.66	-0.41%	15,221
Oct 7, 2024	104.02	104.13	103.84	104.08	104.08	0.52%	7,494
Oct 4, 2024	103.35	103.55	103.25	103.54	103.54	-0.67%	8,024
Oct 3, 2024	104.50	104.51	104.14	104.24	104.24	-0.43%	12,357
Oct 2, 2024	104.68	104.73	104.55	104.69	104.69	-0.30%	9,069
Oct 1, 2024	104.91	105.42	104.89	105.00	105.00	-0.04%	4,827
Sep 30, 2024	105.44	105.44	104.96	105.04	105.04	-0.67%	11,167
Sep 27, 2024	105.62	105.79	105.50	105.75	105.75	0.58%	11,910
Sep 26, 2024	104.87	105.15	104.55	105.13	105.13	0.55%	22,866
Sep 25, 2024	104.97	104.97	104.56	104.56	104.56	-0.81%	13,407
Sep 24, 2024	104.94	105.43	104.78	105.42	105.42	0.43%	10,798
Sep 23, 2024	104.58	105.08	104.50	104.96	104.96	0.42%	9,923
Sep 20, 2024	104.74	104.77	104.45	104.52	104.52	-0.31%	21,175
Sep 19, 2024	104.68	104.99	104.59	104.85	104.85	-0.09%	11,555
Sep 18, 2024	105.42	105.89	104.87	104.95	104.95	-0.02%	22,153
Sep 17, 2024	105.00	105.07	104.91	104.97	104.97	-0.22%	4,815
Sep 16, 2024	105.30	105.32	105.16	105.20	105.20	0.39%	14,023
Sep 13, 2024	105.18	105.18	104.77	104.79	104.79	0.32%	16,983
Sep 12, 2024	104.23	104.47	104.02	104.46	104.46	0.17%	5,091
Sep 11, 2024	104.55	104.79	104.27	104.29	104.29	-0.69%	8,807
Sep 10, 2024	104.96	105.09	104.88	105.01	105.01	0.29%	3,104
Sep 9, 2024	104.88	104.95	104.70	104.70	104.70	-0.76%	4,027
Sep 6, 2024	105.17	105.67	105.17	105.51	105.51	0.24%	10,701
Sep 5, 2024	105.08	105.33	104.77	105.26	105.26	0.23%	11,219
Sep 4, 2024	104.51	105.02	104.51	105.02	105.02	0.44%	5,930
Sep 3, 2024	104.81	104.81	104.49	104.56	104.56	-0.04%	12,691
Aug 30, 2024	104.49	104.69	104.49	104.60	104.60	-0.32%	3,266
Aug 29, 2024	104.99	105.05	104.75	104.94	104.94	-0.57%	8,811
Aug 28, 2024	105.31	105.68	105.24	105.54	105.54	-0.12%	2,878
Aug 27, 2024	105.19	105.71	105.19	105.67	105.67	0.72%	20,003
Aug 26, 2024	104.93	105.00	104.84	104.91	104.91	0.01%	8,127
Aug 23, 2024	104.28	104.94	104.19	104.90	104.90	0.54%	18,379
Aug 22, 2024	104.55	104.55	104.24	104.34	104.34	-0.11%	19,036
Aug 21, 2024	104.15	104.65	103.96	104.46	104.46	0.40%	51,377
Aug 20, 2024	103.48	104.05	103.48	104.04	104.04	0.91%	36,254
Aug 19, 2024	102.76	103.11	102.70	103.10	103.10	0.50%	11,714
Aug 16, 2024	102.54	102.61	102.26	102.58	102.58	0.67%	60,843
Aug 15, 2024	101.84	102.09	101.84	101.90	101.90	-0.80%	11,429
Aug 14, 2024	102.99	102.99	102.72	102.72	102.72	-0.14%	4,274
Aug 13, 2024	102.74	102.92	102.72	102.86	102.86	0.06%	2,604
Aug 12, 2024	102.15	102.86	102.11	102.80	102.80	-0.07%	12,635
Aug 9, 2024	102.92	102.98	102.81	102.87	102.87	0.19%	2,335
Aug 8, 2024	102.87	102.87	102.55	102.68	102.68	-0.48%	3,613
Aug 7, 2024	103.06	103.18	102.71	103.18	103.18	-1.11%	9,640
Aug 6, 2024	104.41	104.56	104.17	104.34	104.34	-0.26%	11,399
Aug 5, 2024	105.33	105.33	104.04	104.61	104.61	1.08%	25,504
Aug 2, 2024	102.83	103.65	102.83	103.49	103.49	1.69%	24,776
Aug 1, 2024	101.41	101.83	101.41	101.77	101.77	0.50%	8,318
Jul 31, 2024	101.31	101.32	100.94	101.26	101.26	0.65%	17,939
Jul 30, 2024	100.40	100.61	100.36	100.61	100.61	0.25%	1,959
Jul 29, 2024	100.47	100.47	100.25	100.36	100.36	-0.32%	16,910
Jul 26, 2024	100.72	100.81	100.65	100.68	100.68	-0.26%	6,649
Jul 25, 2024	100.81	101.17	100.81	100.94	100.94	0.52%	22,098
Jul 24, 2024	100.45	100.67	100.35	100.42	100.42	0.67%	9,779
Jul 23, 2024	99.84	99.84	99.66	99.75	99.75	-0.22%	8,470
Jul 22, 2024	99.99	100.03	99.93	99.97	99.97	-0.04%	8,743
Jul 19, 2024	99.98	100.08	99.98	100.01	100.01	-0.16%	3,068
Jul 18, 2024	100.52	100.57	100.17	100.17	100.17	-0.48%	12,175
Jul 17, 2024	100.37	100.70	100.37	100.65	100.65	1.15%	8,748
Jul 16, 2024	99.09	99.51	99.09	99.51	99.51	0.23%	6,523
Jul 15, 2024	99.42	99.50	99.25	99.28	99.28	-0.14%	10,324
Jul 12, 2024	99.40	99.45	99.38	99.42	99.42	0.21%	4,655
Jul 11, 2024	99.54	99.66	99.21	99.21	99.21	0.35%	3,947
Jul 10, 2024	98.98	98.98	98.79	98.86	98.86	-0.19%	6,368
Jul 9, 2024	99.01	99.08	99.01	99.05	99.05	-0.06%	2,695
Jul 8, 2024	99.17	99.17	99.10	99.11	99.11	-0.18%	11,807
Jul 5, 2024	99.13	99.29	99.01	99.29	99.29	0.53%	3,322
Jul 3, 2024	98.68	98.93	98.61	98.76	98.76	0.39%	7,486
Jul 2, 2024	98.36	98.42	98.29	98.38	98.38	-0.09%	2,689