FXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	109.98	110.18	109.91	110.15	110.15	0.23%	22,238
Dec 1, 2025	110.38	110.41	109.90	109.90	109.90	-0.20%	55,694
Nov 28, 2025	109.81	110.20	109.78	110.12	110.12	0.14%	63,318
Nov 26, 2025	109.48	110.04	109.48	109.97	109.97	0.37%	93,691
Nov 25, 2025	109.39	109.72	109.34	109.56	109.56	0.09%	38,284
Nov 24, 2025	109.52	109.56	109.37	109.46	109.46	-0.09%	21,883
Nov 21, 2025	109.51	109.72	109.32	109.56	109.56	-0.18%	33,052
Nov 20, 2025	109.78	109.91	109.59	109.75	109.75	-0.04%	47,671
Nov 19, 2025	110.26	110.27	109.75	109.80	109.80	-0.79%	52,715
Nov 18, 2025	111.10	111.10	110.60	110.67	110.67	-0.38%	103,418
Nov 17, 2025	111.19	111.26	111.08	111.09	111.09	-0.32%	30,517
Nov 14, 2025	112.00	112.09	111.34	111.45	111.45	-0.12%	50,525
Nov 13, 2025	111.20	111.85	111.20	111.58	111.58	0.63%	70,310
Nov 12, 2025	110.77	111.05	110.76	110.88	110.88	0.32%	26,744
Nov 11, 2025	110.81	110.81	110.52	110.53	110.53	0.50%	36,119
Nov 10, 2025	109.94	110.00	109.69	109.98	109.98	0.08%	34,413
Nov 7, 2025	109.96	110.12	109.84	109.89	109.89	0.14%	25,601
Nov 6, 2025	109.47	109.76	109.40	109.74	109.74	0.50%	60,118
Nov 5, 2025	109.20	109.26	108.91	109.19	109.19	0.03%	44,322
Nov 4, 2025	109.28	109.39	109.13	109.16	109.16	-0.35%	48,419
Nov 3, 2025	109.41	109.67	109.36	109.54	109.54	-0.38%	84,984
Oct 31, 2025	110.09	110.25	109.96	109.96	109.96	-0.32%	79,318
Oct 30, 2025	110.28	110.47	110.25	110.31	110.31	-0.24%	50,685
Oct 29, 2025	111.14	111.24	110.38	110.57	110.57	-0.91%	59,637
Oct 28, 2025	111.18	111.66	111.14	111.58	111.58	0.27%	59,361
Oct 27, 2025	111.21	111.32	111.09	111.28	111.28	-	34,733