FXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	107.04	108.21	106.94	108.20	108.20	0.93%	143,193
Apr 25, 2025	106.79	107.37	106.76	107.20	107.20	-0.10%	190,662
Apr 24, 2025	107.52	107.53	107.09	107.31	107.31	0.31%	179,276
Apr 23, 2025	107.89	107.92	106.95	106.98	106.98	-1.37%	455,838
Apr 22, 2025	109.13	109.35	108.39	108.47	108.47	-1.28%	363,147
Apr 21, 2025	110.17	110.36	109.80	109.88	109.88	1.39%	623,271
Apr 17, 2025	108.63	108.77	107.87	108.37	108.37	-0.65%	319,816
Apr 16, 2025	109.06	109.27	108.64	109.08	109.08	1.09%	1,245,892
Apr 15, 2025	108.54	108.70	107.85	107.90	107.90	-1.13%	258,194
Apr 14, 2025	107.55	109.34	107.45	109.13	109.13	0.23%	362,809
Apr 11, 2025	109.40	109.43	108.41	108.88	108.88	1.13%	513,970
Apr 10, 2025	105.79	107.82	105.69	107.66	107.66	3.99%	349,300
Apr 9, 2025	106.03	106.03	103.40	103.53	103.53	-1.16%	417,097
Apr 8, 2025	104.18	105.02	103.42	104.74	104.74	1.14%	111,601
Apr 7, 2025	103.96	103.96	102.48	103.56	103.56	0.49%	182,575
Apr 4, 2025	104.27	104.39	102.97	103.05	103.05	-0.24%	276,022
Apr 3, 2025	103.39	103.81	103.01	103.30	103.30	2.70%	115,043
Apr 2, 2025	100.63	100.65	100.47	100.58	100.58	0.13%	29,445
Apr 1, 2025	100.48	100.66	100.42	100.45	100.45	0.07%	17,511
Mar 31, 2025	100.75	100.75	100.26	100.38	100.38	-0.33%	20,607
Mar 28, 2025	100.57	100.82	100.57	100.71	100.71	0.04%	14,391
Mar 27, 2025	100.52	100.77	100.47	100.67	100.67	0.28%	24,519
Mar 26, 2025	100.39	100.50	100.31	100.39	100.39	-0.21%	21,335
Mar 25, 2025	100.83	100.84	100.56	100.60	100.60	0.07%	16,756
Mar 24, 2025	100.69	100.73	100.37	100.53	100.53	-0.03%	46,310
Mar 21, 2025	100.75	100.75	100.53	100.56	100.56	-0.09%	8,622
Mar 20, 2025	100.58	100.71	100.42	100.65	100.65	-0.49%	19,971
Mar 19, 2025	100.98	101.20	100.81	101.15	101.15	-0.21%	28,991
Mar 18, 2025	100.98	101.37	100.97	101.36	101.36	0.51%	20,885
Mar 17, 2025	100.64	100.90	100.59	100.85	100.85	0.49%	26,723
Mar 14, 2025	100.38	100.40	100.22	100.36	100.36	-0.20%	42,399
Mar 13, 2025	100.57	100.59	100.30	100.56	100.56	-0.12%	42,487
Mar 12, 2025	100.55	100.72	100.38	100.69	100.69	0.02%	29,821
Mar 11, 2025	100.91	101.07	100.65	100.66	100.66	-0.14%	66,907
Mar 10, 2025	101.31	101.31	100.66	100.80	100.80	-0.19%	42,943
Mar 7, 2025	101.16	101.28	100.85	100.99	100.99	0.45%	48,848
Mar 6, 2025	100.39	100.61	100.22	100.54	100.54	0.81%	60,369
Mar 5, 2025	99.98	100.10	99.67	99.73	99.73	-0.25%	26,336
Mar 4, 2025	99.76	100.01	99.66	99.98	99.98	0.91%	59,303
Mar 3, 2025	98.87	99.10	98.83	99.08	99.08	0.75%	42,578
Feb 28, 2025	98.46	98.52	98.27	98.34	98.34	-0.43%	27,501
Feb 27, 2025	98.75	98.88	98.63	98.77	98.77	-0.58%	19,378
Feb 26, 2025	99.31	99.50	99.21	99.35	99.35	-0.18%	9,566
Feb 25, 2025	99.40	99.61	99.34	99.53	99.53	0.53%	44,395
Feb 24, 2025	98.87	99.12	98.87	99.01	99.01	0.05%	78,160
Feb 21, 2025	98.78	99.00	98.71	98.96	98.96	0.08%	21,020
Feb 20, 2025	98.42	98.92	98.41	98.88	98.88	0.69%	18,269
Feb 19, 2025	98.34	98.35	98.13	98.20	98.20	-0.05%	9,150
Feb 18, 2025	98.52	98.52	98.22	98.25	98.25	-0.44%	12,418
Feb 14, 2025	98.87	98.94	98.69	98.69	98.69	0.41%	33,572