Invesco CurrencyShares Swiss Franc Trust (FXF)

FXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	111.85	111.86	111.57	111.80	-	-0.50%	28,615
Sep 17, 2025	112.60	113.12	112.29	112.36	112.36	-0.29%	94,426
Sep 16, 2025	112.16	112.73	112.16	112.69	112.69	1.00%	86,594
Sep 15, 2025	111.40	111.61	111.35	111.57	111.57	0.26%	106,975
Sep 12, 2025	111.07	111.32	111.03	111.28	111.28	-0.02%	30,278
Sep 11, 2025	111.03	111.41	111.03	111.31	111.31	0.42%	33,122
Sep 10, 2025	111.20	111.22	110.81	110.84	110.84	-0.22%	28,178
Sep 9, 2025	111.59	111.63	111.03	111.09	111.09	-0.56%	48,458
Sep 8, 2025	111.64	111.74	111.48	111.71	111.71	0.69%	50,768
Sep 5, 2025	110.73	111.32	110.73	110.94	110.94	0.92%	54,021
Sep 4, 2025	110.02	110.04	109.72	109.93	109.93	-0.21%	41,193
Sep 3, 2025	110.06	110.36	110.00	110.16	110.16	0.09%	48,622
Sep 2, 2025	110.20	110.44	109.98	110.06	110.06	-0.60%	72,490
Aug 29, 2025	110.44	110.91	110.44	110.72	110.72	0.24%	57,568
Aug 28, 2025	110.37	110.72	110.29	110.46	110.46	0.05%	35,108
Aug 27, 2025	110.06	110.51	109.99	110.41	110.41	0.12%	21,152
Aug 26, 2025	110.14	110.38	110.10	110.28	110.28	0.46%	23,872
Aug 25, 2025	110.38	110.43	109.77	109.77	109.77	-0.70%	31,331
Aug 22, 2025	109.59	110.67	109.56	110.54	110.54	1.00%	43,955
Aug 21, 2025	109.87	109.89	109.45	109.45	109.45	-0.68%	27,922
Aug 20, 2025	109.88	110.31	109.88	110.20	110.20	0.50%	21,416
Aug 19, 2025	109.92	109.99	109.65	109.66	109.66	-0.09%	15,981
Aug 18, 2025	109.74	109.85	109.68	109.75	109.75	-0.06%	22,532
Aug 15, 2025	109.89	110.10	109.82	109.82	109.82	0.13%	20,600
Aug 14, 2025	109.67	109.75	109.46	109.68	109.68	-0.25%	22,824
Aug 13, 2025	110.10	110.25	109.94	109.96	109.96	0.06%	25,602
Aug 12, 2025	109.22	109.89	109.22	109.89	109.89	0.83%	28,132
Aug 11, 2025	109.22	109.23	108.94	108.99	108.99	-0.55%	36,895
Aug 8, 2025	109.78	109.82	109.56	109.59	109.59	-0.21%	94,218
Aug 7, 2025	109.64	109.85	109.53	109.82	109.82	0.01%	61,902
Aug 6, 2025	109.91	110.07	109.72	109.81	109.81	0.05%	52,478
Aug 5, 2025	109.55	109.86	109.41	109.75	109.75	0.08%	92,317
Aug 4, 2025	109.80	109.85	109.55	109.66	109.66	-0.35%	76,379
Aug 1, 2025	110.09	110.29	109.66	110.05	110.05	0.91%	89,009
Jul 31, 2025	108.77	109.16	108.76	109.06	109.06	0.20%	97,484
Jul 30, 2025	109.06	109.49	108.79	108.84	108.84	-1.03%	162,401
Jul 29, 2025	109.75	110.06	109.71	109.97	109.97	-0.30%	62,754
Jul 28, 2025	110.55	110.73	110.28	110.30	110.30	-1.04%	95,619
Jul 25, 2025	111.27	111.52	111.08	111.46	111.46	-0.04%	43,519
Jul 24, 2025	111.55	111.71	111.35	111.51	111.51	-0.35%	29,854
Jul 23, 2025	111.64	111.90	111.53	111.90	111.90	-	17,406
Jul 22, 2025	111.06	111.90	111.06	111.90	111.90	0.77%	36,684
Jul 21, 2025	110.88	111.24	110.87	111.04	111.04	0.45%	42,936
Jul 18, 2025	110.86	110.90	110.51	110.54	110.54	0.31%	91,270
Jul 17, 2025	110.15	110.23	109.93	110.20	110.20	-0.45%	1,034,262
Jul 16, 2025	110.16	111.50	109.97	110.70	110.70	0.16%	151,441
Jul 15, 2025	111.22	111.22	110.47	110.52	110.52	-0.50%	88,219
Jul 14, 2025	111.30	111.39	111.05	111.07	111.07	-0.16%	88,604
Jul 11, 2025	111.35	111.44	111.19	111.25	111.25	-0.01%	50,347
Jul 10, 2025	111.28	111.32	110.95	111.26	111.26	-0.28%	61,957

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.