FXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	102.75	102.91	102.63	102.91	102.91	0.31%	17,354
Oct 30, 2024	102.41	102.70	102.36	102.59	102.59	0.12%	12,500
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%	21,900
Oct 25, 2024	102.66	102.67	102.56	102.61	102.61	-0.05%	6,400
Oct 24, 2024	102.70	102.73	102.55	102.66	102.66	0.03%	3,700
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	0.04%	3,448
Oct 21, 2024	102.87	102.91	102.63	102.65	102.65	-0.09%	5,800
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	-0.12%	1,900
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%	3,400
Oct 14, 2024	103.01	103.11	102.91	103.09	103.09	-0.62%	7,400
Oct 11, 2024	103.59	103.80	103.59	103.73	103.73	-0.03%	11,400
Oct 10, 2024	103.58	103.79	103.54	103.76	103.76	0.46%	17,100
Oct 9, 2024	103.47	103.51	103.26	103.29	103.29	-0.36%	5,800
Oct 8, 2024	103.83	103.83	103.57	103.66	103.66	-0.40%	15,221
Oct 7, 2024	104.02	104.13	103.84	104.08	104.08	0.52%	7,500
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%	12,400
Oct 2, 2024	104.68	104.73	104.55	104.69	104.69	-0.30%	9,100
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%	11,200
Sep 27, 2024	105.62	105.79	105.50	105.75	105.75	0.59%	11,910
Sep 26, 2024	104.87	105.15	104.55	105.13	105.13	0.55%	22,900
Sep 25, 2024	104.97	104.97	104.56	104.56	104.56	-0.82%	13,407
Sep 24, 2024	104.94	105.43	104.78	105.42	105.42	0.44%	10,800
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%	21,200
Sep 19, 2024	104.68	104.99	104.59	104.85	104.85	-0.10%	11,600
Sep 18, 2024	105.42	105.89	104.87	104.95	104.95	-0.02%	22,200
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%	14,558
Sep 13, 2024	105.18	105.18	104.77	104.79	104.79	0.32%	17,000
Sep 12, 2024	104.23	104.47	104.02	104.46	104.46	0.16%	5,100
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	0.30%	3,104
Sep 9, 2024	104.88	104.95	104.70	104.70	104.70	-0.77%	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%	5,931
Sep 3, 2024	104.81	104.81	104.49	104.56	104.56	-0.04%	12,700
Aug 30, 2024	104.49	104.69	104.49	104.60	104.60	-0.32%	3,300
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%	2,900
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%	18,400
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%	51,400
Aug 20, 2024	103.48	104.05	103.48	104.04	104.04	0.91%	36,300
Aug 19, 2024	102.76	103.11	102.70	103.10	103.10	0.51%	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%	4,300
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%	11,400
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%	24,800
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%	2,000
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%	22,100
Jul 24, 2024	100.45	100.67	100.35	100.42	100.42	0.68%	9,800
Jul 23, 2024	99.84	99.84	99.66	99.74	99.74	-0.23%	8,500
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	0.54%	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	-0.08%	2,689
Jul 1, 2024	98.63	98.63	98.35	98.46	98.46	-0.54%	16,395
Jun 28, 2024	98.93	98.99	98.86	98.99	98.99	0.07%	23,685
Jun 27, 2024	99.23	99.23	98.92	98.92	98.92	-0.18%	15,794
Jun 26, 2024	99.06	99.13	99.06	99.10	99.10	-0.33%	2,481
Jun 25, 2024	99.51	99.51	99.36	99.43	99.43	-0.17%	6,776
Jun 24, 2024	99.59	99.64	99.49	99.60	99.60	0.17%	12,606
Jun 21, 2024	99.60	99.64	99.43	99.43	99.43	-0.33%	14,368
Jun 20, 2024	99.75	99.86	99.63	99.76	99.76	-0.84%	14,796
Jun 18, 2024	100.45	100.76	100.45	100.61	100.61	0.66%	13,353
Jun 17, 2024	99.61	99.95	99.60	99.95	99.95	0.06%	2,725
Jun 14, 2024	99.83	99.97	99.73	99.89	99.89	0.39%	10,012
Jun 13, 2024	99.40	99.53	99.40	99.50	99.50	0.07%	3,981
Jun 12, 2024	99.80	99.84	99.43	99.43	99.43	0.35%	50,317
Jun 11, 2024	99.08	99.09	98.94	99.08	99.08	-0.10%	7,996