FXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	115.05	115.17	114.76	115.11	115.11	0.22%	152,412
Feb 12, 2026	114.88	115.17	114.74	114.86	114.86	0.24%	130,942
Feb 11, 2026	114.62	114.85	114.38	114.58	114.58	-0.48%	234,429
Feb 10, 2026	115.81	115.83	115.02	115.13	115.13	-0.16%	228,837
Feb 9, 2026	115.19	115.43	115.02	115.32	115.32	1.11%	181,827
Feb 6, 2026	113.81	114.07	113.79	114.05	114.05	0.44%	308,874
Feb 5, 2026	113.93	114.03	113.55	113.55	113.55	-0.18%	161,469
Feb 4, 2026	113.95	114.00	113.70	113.76	113.76	-0.25%	141,937
Feb 3, 2026	113.62	114.20	113.62	114.05	114.05	0.55%	187,246
Feb 2, 2026	113.49	113.56	113.07	113.43	113.43	-0.85%	360,244
Jan 30, 2026	114.99	115.11	114.38	114.40	114.40	-0.89%	188,927
Jan 29, 2026	115.29	115.55	114.75	115.43	115.43	0.40%	285,696
Jan 28, 2026	115.21	115.32	114.45	114.97	114.97	-0.87%	275,828
Jan 27, 2026	114.83	116.30	114.83	115.98	115.98	1.84%	333,919
Jan 26, 2026	113.84	114.36	113.79	113.88	113.88	0.66%	363,134
Jan 23, 2026	111.90	113.14	111.85	113.13	113.13	1.08%	155,032
Jan 22, 2026	111.59	112.00	111.59	111.92	111.92	0.66%	111,845
Jan 21, 2026	111.73	111.79	110.97	111.19	111.19	-0.65%	221,090
Jan 20, 2026	111.88	112.12	111.62	111.92	111.92	1.63%	302,819
Jan 16, 2026	110.30	110.44	110.05	110.12	110.12	0.11%	155,555
Jan 15, 2026	110.22	110.22	109.93	110.00	110.00	-0.44%	94,597
Jan 14, 2026	110.48	110.74	110.47	110.49	110.49	0.06%	83,501
Jan 13, 2026	110.82	110.82	110.31	110.42	110.42	-0.39%	71,378
Jan 12, 2026	110.87	111.07	110.83	110.85	110.85	0.42%	90,396
Jan 9, 2026	110.45	110.50	110.30	110.39	110.39	-0.15%	39,704
Jan 8, 2026	110.66	110.83	110.51	110.56	110.56	-0.27%	127,965
Jan 7, 2026	111.05	111.16	110.83	110.86	110.86	-0.25%	56,111
Jan 6, 2026	111.49	111.52	111.08	111.13	111.13	-0.50%	43,951
Jan 5, 2026	111.16	111.74	111.11	111.69	111.69	0.10%	79,625
Jan 2, 2026	111.59	111.90	111.56	111.58	111.58	-0.02%	48,002
Dec 31, 2025	111.56	111.61	111.32	111.60	111.60	0.01%	44,950
Dec 30, 2025	111.88	111.88	111.57	111.59	111.59	-0.37%	71,424
Dec 29, 2025	112.00	112.18	111.84	112.00	112.00	-0.07%	67,538
Dec 26, 2025	112.23	112.23	111.90	112.08	112.08	-0.04%	31,416
Dec 24, 2025	112.18	112.18	112.00	112.12	112.12	-0.05%	37,211
Dec 23, 2025	111.85	112.21	111.79	112.18	112.18	0.48%	62,405
Dec 22, 2025	111.54	111.68	111.54	111.64	111.64	0.43%	54,380
Dec 19, 2025	111.33	111.33	111.08	111.17	111.17	-0.17%	29,471
Dec 18, 2025	111.30	111.47	111.24	111.35	111.35	0.19%	19,883
Dec 17, 2025	111.06	111.43	111.06	111.14	111.14	-0.05%	27,084
Dec 16, 2025	111.32	111.49	111.10	111.20	111.20	0.15%	43,440
Dec 15, 2025	111.15	111.40	110.94	111.03	111.03	-0.03%	34,349
Dec 12, 2025	111.14	111.30	111.05	111.06	111.06	-0.16%	40,853
Dec 11, 2025	111.33	111.54	111.19	111.24	111.24	0.61%	76,411
Dec 10, 2025	110.10	110.63	110.06	110.57	110.57	0.77%	50,003
Dec 9, 2025	109.61	109.78	109.47	109.73	109.73	0.11%	38,964
Dec 8, 2025	109.83	109.83	109.43	109.61	109.61	-0.34%	48,245
Dec 5, 2025	110.11	110.11	109.80	109.98	109.98	-0.03%	50,835
Dec 4, 2025	110.59	110.59	109.98	110.01	110.01	-0.54%	26,959
Dec 3, 2025	110.44	110.66	110.42	110.61	110.61	0.42%	81,029