Skip to main content
Invesco CurrencyShares Swiss Franc Trust (FXF)
NYSEARCA: FXF · Real-Time Price · USD
107.26
+0.08 (0.07%)
At close: May 28, 2025, 4:00 PM
107.26
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

FXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025107.06107.52107.03107.26107.260.07%38,239
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
May 20, 2025106.32106.95106.30106.94106.940.57%47,065
May 19, 2025106.45106.59106.15106.33106.330.62%103,609
May 16, 2025105.87106.00105.59105.68105.68-0.46%59,591
May 15, 2025105.98106.22105.81106.17106.170.96%106,369
May 14, 2025105.97105.97105.11105.16105.16-0.44%292,712
May 13, 2025105.44105.66105.21105.63105.630.66%113,630
May 12, 2025105.25105.48104.67104.94104.94-1.77%281,180
May 9, 2025106.95107.26106.73106.83106.830.03%70,251
May 8, 2025107.69107.69106.52106.80106.80-0.96%129,849
May 7, 2025107.97108.42107.76107.83107.83-0.22%95,739
May 6, 2025107.79108.10107.56108.07108.070.10%121,048
May 5, 2025107.96108.05107.61107.96107.960.51%146,208
May 2, 2025107.56107.86107.20107.41107.410.39%104,678
May 1, 2025107.11107.16106.48106.99106.99-0.51%159,400
Apr 30, 2025107.74107.97107.52107.54107.54-0.16%120,307
Apr 29, 2025107.88108.00107.60107.71107.71-0.45%92,056
Apr 28, 2025107.04108.21106.94108.20108.200.93%143,193
Apr 25, 2025106.79107.37106.76107.20107.20-0.10%190,662
Apr 24, 2025107.52107.53107.09107.31107.310.31%179,276
Apr 23, 2025107.89107.92106.95106.98106.98-1.37%455,838
Apr 22, 2025109.13109.35108.39108.47108.47-1.28%363,147
Apr 21, 2025110.17110.36109.80109.88109.881.39%623,271
Apr 17, 2025108.63108.77107.87108.37108.37-0.65%319,816
Apr 16, 2025109.06109.27108.64109.08109.081.09%1,245,892
Apr 15, 2025108.54108.70107.85107.90107.90-1.13%258,194
Apr 14, 2025107.55109.34107.45109.13109.130.23%362,809
Apr 11, 2025109.40109.43108.41108.88108.881.13%513,970
Apr 10, 2025105.79107.82105.69107.66107.663.99%349,300
Apr 9, 2025106.03106.03103.40103.53103.53-1.16%417,097
Apr 8, 2025104.18105.02103.42104.74104.741.14%111,601
Apr 7, 2025103.96103.96102.48103.56103.560.49%182,575
Apr 4, 2025104.27104.39102.97103.05103.05-0.24%276,022
Apr 3, 2025103.39103.81103.01103.30103.302.70%115,043
Apr 2, 2025100.63100.65100.47100.58100.580.13%29,445
Apr 1, 2025100.48100.66100.42100.45100.450.07%17,511
Mar 31, 2025100.75100.75100.26100.38100.38-0.33%20,607
Mar 28, 2025100.57100.82100.57100.71100.710.04%14,391
Mar 27, 2025100.52100.77100.47100.67100.670.28%24,519
Mar 26, 2025100.39100.50100.31100.39100.39-0.21%21,335
Mar 25, 2025100.83100.84100.56100.60100.600.07%16,756
Mar 24, 2025100.69100.73100.37100.53100.53-0.03%46,310
Mar 21, 2025100.75100.75100.53100.56100.56-0.09%8,622
Mar 20, 2025100.58100.71100.42100.65100.65-0.49%19,971
Mar 19, 2025100.98101.20100.81101.15101.15-0.21%28,991
Mar 18, 2025100.98101.37100.97101.36101.360.51%20,885