FXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	100.63	100.65	100.47	100.58	100.58	0.13%	29,281
Apr 1, 2025	100.48	100.66	100.42	100.45	100.45	0.07%	17,511
Mar 31, 2025	100.75	100.75	100.26	100.38	100.38	-0.33%	20,607
Mar 28, 2025	100.57	100.82	100.57	100.71	100.71	0.04%	14,391
Mar 27, 2025	100.52	100.77	100.47	100.67	100.67	0.28%	24,519
Mar 26, 2025	100.39	100.50	100.31	100.39	100.39	-0.21%	21,335
Mar 25, 2025	100.83	100.84	100.56	100.60	100.60	0.07%	16,756
Mar 24, 2025	100.69	100.73	100.37	100.53	100.53	-0.03%	46,310
Mar 21, 2025	100.75	100.75	100.53	100.56	100.56	-0.09%	8,622
Mar 20, 2025	100.58	100.71	100.42	100.65	100.65	-0.49%	19,971
Mar 19, 2025	100.98	101.20	100.81	101.15	101.15	-0.21%	28,991
Mar 18, 2025	100.98	101.37	100.97	101.36	101.36	0.51%	20,885
Mar 17, 2025	100.64	100.90	100.59	100.85	100.85	0.49%	26,723
Mar 14, 2025	100.38	100.40	100.22	100.36	100.36	-0.20%	42,399
Mar 13, 2025	100.57	100.59	100.30	100.56	100.56	-0.12%	42,487
Mar 12, 2025	100.55	100.72	100.38	100.69	100.69	0.02%	29,821
Mar 11, 2025	100.91	101.07	100.65	100.66	100.66	-0.14%	66,907
Mar 10, 2025	101.31	101.31	100.66	100.80	100.80	-0.19%	42,943
Mar 7, 2025	101.16	101.28	100.85	100.99	100.99	0.45%	48,848
Mar 6, 2025	100.39	100.61	100.22	100.54	100.54	0.81%	60,369
Mar 5, 2025	99.98	100.10	99.67	99.73	99.73	-0.25%	26,336
Mar 4, 2025	99.76	100.01	99.66	99.98	99.98	0.91%	59,303
Mar 3, 2025	98.87	99.10	98.83	99.08	99.08	0.75%	42,578
Feb 28, 2025	98.46	98.52	98.27	98.34	98.34	-0.43%	27,501
Feb 27, 2025	98.75	98.88	98.63	98.77	98.77	-0.58%	19,378
Feb 26, 2025	99.31	99.50	99.21	99.35	99.35	-0.18%	9,566
Feb 25, 2025	99.40	99.61	99.34	99.53	99.53	0.53%	44,395
Feb 24, 2025	98.87	99.12	98.87	99.01	99.01	0.05%	78,160
Feb 21, 2025	98.78	99.00	98.71	98.96	98.96	0.08%	21,020
Feb 20, 2025	98.42	98.92	98.41	98.88	98.88	0.69%	18,269
Feb 19, 2025	98.34	98.35	98.13	98.20	98.20	-0.05%	9,150
Feb 18, 2025	98.52	98.52	98.22	98.25	98.25	-0.44%	12,418
Feb 14, 2025	98.87	98.94	98.69	98.69	98.69	0.41%	33,572
Feb 13, 2025	97.73	98.32	97.72	98.28	98.28	1.08%	29,782
Feb 12, 2025	97.17	97.38	97.09	97.23	97.23	0.01%	12,219
Feb 11, 2025	97.25	97.30	97.17	97.22	97.22	-0.21%	4,556
Feb 10, 2025	97.49	97.58	97.41	97.42	97.42	-0.23%	25,741
Feb 7, 2025	97.85	97.86	97.55	97.65	97.65	-0.49%	17,788
Feb 6, 2025	98.01	98.20	97.99	98.13	98.13	-0.41%	16,783
Feb 5, 2025	98.48	98.63	98.48	98.54	98.54	0.42%	51,522
Feb 4, 2025	97.85	98.14	97.81	98.12	98.12	0.84%	14,813
Feb 3, 2025	97.15	97.50	96.99	97.30	97.30	-0.20%	26,363
Jan 31, 2025	97.53	97.88	97.47	97.50	97.50	-0.14%	10,008
Jan 30, 2025	97.86	97.93	97.54	97.63	97.63	-0.24%	13,955
Jan 29, 2025	97.87	97.97	97.72	97.86	97.86	-0.36%	6,535
Jan 28, 2025	98.12	98.23	98.04	98.21	98.21	-0.25%	12,361
Jan 27, 2025	98.70	98.80	98.44	98.46	98.46	0.46%	20,792
Jan 24, 2025	97.88	98.19	97.88	98.01	98.01	0.17%	10,149
Jan 23, 2025	97.80	98.00	97.55	97.84	97.84	-0.08%	9,842
Jan 22, 2025	97.95	98.02	97.86	97.92	97.92	-0.08%	3,418