Invesco CurrencyShares Swiss Franc Trust (FXF)
NYSEARCA: FXF · Real-Time Price · USD
110.05
+0.99 (0.91%)
Aug 1, 2025, 4:00 PM - Market closed
FXF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 9, 2025 | 111.46 | 111.66 | 111.40 | 111.57 | 111.57 | 0.16% | 46,568 |
Jul 8, 2025 | 110.97 | 111.48 | 110.91 | 111.39 | 111.39 | 0.27% | 52,055 |
Jul 7, 2025 | 111.29 | 111.35 | 110.98 | 111.09 | 111.09 | -0.35% | 69,078 |
Jul 3, 2025 | 111.44 | 111.68 | 111.37 | 111.48 | 111.48 | -0.54% | 58,370 |
Jul 2, 2025 | 111.85 | 112.08 | 111.69 | 112.08 | 112.08 | 0.13% | 63,965 |
Jul 1, 2025 | 112.24 | 112.37 | 111.66 | 111.94 | 111.94 | 0.13% | 86,728 |
Jun 30, 2025 | 111.15 | 111.82 | 111.14 | 111.80 | 111.80 | 0.84% | 96,637 |
Jun 27, 2025 | 111.05 | 111.08 | 110.74 | 110.87 | 110.87 | 0.05% | 120,801 |
Jun 26, 2025 | 110.95 | 111.12 | 110.75 | 110.82 | 110.82 | 0.58% | 87,851 |
Jun 25, 2025 | 109.99 | 110.29 | 109.91 | 110.18 | 110.18 | 0.05% | 83,103 |
Jun 24, 2025 | 109.63 | 110.33 | 109.57 | 110.12 | 110.12 | 0.79% | 62,109 |
Jun 23, 2025 | 108.42 | 109.26 | 108.39 | 109.26 | 109.26 | 0.80% | 60,877 |
Jun 20, 2025 | 108.58 | 108.65 | 108.38 | 108.39 | 108.39 | 0.13% | 76,111 |
Jun 18, 2025 | 108.58 | 108.66 | 108.18 | 108.25 | 108.25 | -0.38% | 56,808 |
Jun 17, 2025 | 109.01 | 109.03 | 108.54 | 108.66 | 108.66 | -0.24% | 55,765 |
Jun 16, 2025 | 109.48 | 109.64 | 108.90 | 108.92 | 108.92 | -0.41% | 48,613 |
Jun 13, 2025 | 109.03 | 109.41 | 109.01 | 109.37 | 109.37 | 0.01% | 57,780 |
Jun 12, 2025 | 109.16 | 109.36 | 108.94 | 109.36 | 109.36 | 1.17% | 73,746 |
Jun 11, 2025 | 108.05 | 108.25 | 108.05 | 108.09 | 108.09 | 0.27% | 41,305 |
Jun 10, 2025 | 108.10 | 108.10 | 107.75 | 107.80 | 107.80 | -0.16% | 100,352 |
Jun 9, 2025 | 107.88 | 108.13 | 107.85 | 107.98 | 107.98 | 0.06% | 63,249 |
Jun 6, 2025 | 107.64 | 107.98 | 107.60 | 107.91 | 107.91 | -0.18% | 110,741 |
Jun 5, 2025 | 108.42 | 108.50 | 107.99 | 108.10 | 108.10 | -0.21% | 64,360 |
Jun 4, 2025 | 107.95 | 108.57 | 107.92 | 108.33 | 108.33 | 0.63% | 93,287 |
Jun 3, 2025 | 107.83 | 107.87 | 107.58 | 107.65 | 107.65 | -0.92% | 73,162 |
Jun 2, 2025 | 108.38 | 108.75 | 108.31 | 108.65 | 108.65 | 0.77% | 95,741 |
May 30, 2025 | 107.69 | 108.02 | 107.62 | 107.82 | 107.82 | 0.07% | 111,325 |
May 29, 2025 | 107.60 | 107.89 | 107.52 | 107.74 | 107.74 | 0.45% | 93,614 |
May 28, 2025 | 107.06 | 107.52 | 107.03 | 107.26 | 107.26 | 0.07% | 40,172 |
May 27, 2025 | 107.58 | 107.58 | 107.15 | 107.18 | 107.18 | -0.86% | 114,547 |
May 23, 2025 | 107.73 | 108.13 | 107.63 | 108.11 | 108.11 | 1.00% | 222,304 |
May 22, 2025 | 107.24 | 107.24 | 106.80 | 107.04 | 107.04 | -0.40% | 76,803 |
May 21, 2025 | 107.45 | 107.78 | 107.40 | 107.47 | 107.47 | 0.50% | 115,328 |