FXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2025	97.71	98.00	97.71	98.00	98.00	0.98%	16,419
Jan 17, 2025	97.21	97.44	97.05	97.05	97.05	-0.41%	10,609
Jan 16, 2025	97.29	97.51	97.23	97.45	97.45	0.15%	12,498
Jan 15, 2025	97.59	97.59	97.25	97.30	97.30	-0.01%	9,947
Jan 14, 2025	96.95	97.34	96.92	97.31	97.31	0.59%	21,019
Jan 13, 2025	96.81	96.81	96.61	96.74	96.74	-0.14%	11,411
Jan 10, 2025	97.01	97.02	96.78	96.87	96.87	-0.60%	9,547
Jan 8, 2025	97.53	97.57	97.43	97.46	97.46	-0.25%	4,935
Jan 7, 2025	97.97	97.97	97.70	97.70	97.70	-0.48%	5,159
Jan 6, 2025	98.15	98.22	98.05	98.17	98.17	0.46%	16,419
Jan 3, 2025	97.67	97.74	97.61	97.73	97.73	0.45%	5,669
Jan 2, 2025	97.73	97.73	97.24	97.29	97.29	-0.58%	33,123
Dec 31, 2024	98.14	98.14	97.78	97.86	97.86	-0.41%	7,824
Dec 30, 2024	98.07	98.26	97.90	98.26	98.26	-0.19%	13,579
Dec 27, 2024	98.67	98.67	98.40	98.45	98.45	-0.36%	23,144
Dec 26, 2024	98.60	98.81	98.58	98.80	98.80	0.20%	5,241
Dec 24, 2024	98.71	98.71	98.56	98.60	98.60	-0.21%	3,160
Dec 23, 2024	99.03	99.03	98.68	98.81	98.81	-0.65%	12,259
Dec 20, 2024	99.29	99.64	99.26	99.46	99.46	0.57%	13,160
Dec 19, 2024	98.87	98.95	98.75	98.90	98.90	0.26%	8,404
Dec 18, 2024	99.36	99.57	98.61	98.64	98.64	-0.87%	13,008
Dec 17, 2024	99.23	99.64	99.20	99.50	99.50	0.12%	13,974
Dec 16, 2024	99.47	99.50	99.28	99.38	99.38	-0.10%	14,470
Dec 13, 2024	99.51	99.56	99.38	99.48	99.48	-0.05%	18,758
Dec 12, 2024	99.88	100.13	99.52	99.53	99.53	-0.89%	10,641
Dec 11, 2024	100.60	100.60	100.40	100.42	100.42	-0.18%	6,163
Dec 10, 2024	100.95	100.97	100.60	100.60	100.60	-0.48%	4,404
Dec 9, 2024	101.13	101.25	101.05	101.09	101.09	-	7,075
Dec 6, 2024	101.29	101.31	101.01	101.09	101.09	-0.02%	7,281
Dec 5, 2024	100.85	101.15	100.80	101.11	101.11	0.64%	7,161
Dec 4, 2024	100.18	100.56	100.18	100.47	100.47	0.24%	4,628
Dec 3, 2024	100.51	100.58	100.21	100.23	100.23	-0.03%	7,991
Dec 2, 2024	100.14	100.27	99.99	100.26	100.26	-0.59%	7,448
Nov 29, 2024	100.81	100.87	100.66	100.85	100.85	0.13%	1,900
Nov 27, 2024	100.73	100.95	100.60	100.72	100.72	0.59%	5,084
Nov 26, 2024	100.20	100.20	100.01	100.14	100.14	-0.10%	3,834
Nov 25, 2024	100.21	100.38	100.13	100.24	100.24	0.92%	7,660
Nov 22, 2024	99.25	99.45	99.25	99.33	99.33	-0.86%	6,926
Nov 21, 2024	100.43	100.62	100.18	100.20	100.20	-0.23%	3,318
Nov 20, 2024	100.42	100.54	100.30	100.43	100.43	-0.26%	8,634
Nov 19, 2024	100.80	100.80	100.54	100.69	100.69	0.11%	7,882
Nov 18, 2024	100.33	100.59	100.28	100.58	100.58	0.53%	5,153
Nov 15, 2024	99.93	100.28	99.90	100.05	100.05	0.35%	16,378
Nov 14, 2024	99.99	100.14	99.70	99.70	99.70	-0.55%	21,838
Nov 13, 2024	100.74	100.74	100.24	100.25	100.25	-0.47%	21,749
Nov 12, 2024	100.74	100.82	100.61	100.73	100.73	-0.18%	23,338
Nov 11, 2024	101.01	101.05	100.87	100.91	100.91	-0.61%	20,396
Nov 8, 2024	101.81	101.81	101.39	101.53	101.53	-0.34%	6,430
Nov 7, 2024	101.61	101.95	101.56	101.87	101.87	0.43%	19,904
Nov 6, 2024	101.48	101.64	101.39	101.43	101.43	-1.49%	10,939
Nov 5, 2024	102.95	103.04	102.82	102.96	102.96	0.13%	7,099
Nov 4, 2024	102.93	103.09	102.84	102.84	102.84	0.74%	18,555
Nov 1, 2024	102.56	102.56	102.04	102.08	102.08	-0.81%	29,173
Oct 31, 2024	102.75	102.91	102.63	102.91	102.91	0.31%	17,359
Oct 30, 2024	102.41	102.70	102.36	102.59	102.59	0.12%	12,476
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%	21,860
Oct 25, 2024	102.66	102.67	102.56	102.61	102.61	-0.05%	6,385
Oct 24, 2024	102.70	102.73	102.56	102.66	102.66	0.03%	3,652
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	0.03%	3,448
Oct 21, 2024	102.87	102.91	102.63	102.65	102.65	-0.09%	5,769
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	-0.11%	1,864
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%	3,367
Oct 14, 2024	103.01	103.11	102.91	103.09	103.09	-0.61%	7,390
Oct 11, 2024	103.59	103.80	103.59	103.73	103.73	-0.03%	11,386
Oct 10, 2024	103.58	103.79	103.54	103.76	103.76	0.46%	17,097
Oct 9, 2024	103.47	103.51	103.26	103.29	103.29	-0.36%	5,779
Oct 8, 2024	103.83	103.83	103.57	103.66	103.66	-0.41%	15,221
Oct 7, 2024	104.02	104.13	103.84	104.08	104.08	0.52%	7,494
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%	12,357
Oct 2, 2024	104.68	104.73	104.55	104.69	104.69	-0.30%	9,069
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%	11,167
Sep 27, 2024	105.62	105.79	105.50	105.75	105.75	0.58%	11,910