Invesco CurrencyShares Swiss Franc Trust (FXF)
NYSEARCA: FXF · Real-Time Price · USD
111.07
-0.18 (-0.16%)
At close: Jul 14, 2025, 4:00 PM
111.07
0.00 (0.00%)
After-hours: Jul 14, 2025, 8:00 PM EDT
FXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 111.30 | 111.39 | 111.05 | 111.07 | 111.07 | -0.16% | 88,584 |
| 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 |
| May 20, 2025 | 106.32 | 106.95 | 106.30 | 106.94 | 106.94 | 0.57% | 47,065 |
| May 19, 2025 | 106.45 | 106.59 | 106.15 | 106.33 | 106.33 | 0.62% | 103,609 |
| May 16, 2025 | 105.87 | 106.00 | 105.59 | 105.68 | 105.68 | -0.46% | 59,591 |
| May 15, 2025 | 105.98 | 106.22 | 105.81 | 106.17 | 106.17 | 0.96% | 106,369 |
| May 14, 2025 | 105.97 | 105.97 | 105.11 | 105.16 | 105.16 | -0.44% | 292,712 |
| May 13, 2025 | 105.44 | 105.66 | 105.21 | 105.63 | 105.63 | 0.66% | 113,630 |
| May 12, 2025 | 105.25 | 105.48 | 104.67 | 104.94 | 104.94 | -1.77% | 281,180 |
| May 9, 2025 | 106.95 | 107.26 | 106.73 | 106.83 | 106.83 | 0.03% | 70,251 |
| May 8, 2025 | 107.69 | 107.69 | 106.52 | 106.80 | 106.80 | -0.96% | 129,849 |
| May 7, 2025 | 107.97 | 108.42 | 107.76 | 107.83 | 107.83 | -0.22% | 95,739 |
| May 6, 2025 | 107.79 | 108.10 | 107.56 | 108.07 | 108.07 | 0.10% | 121,048 |
| May 5, 2025 | 107.96 | 108.05 | 107.61 | 107.96 | 107.96 | 0.51% | 146,208 |
| May 2, 2025 | 107.56 | 107.86 | 107.20 | 107.41 | 107.41 | 0.39% | 104,678 |
| May 1, 2025 | 107.11 | 107.16 | 106.48 | 106.99 | 106.99 | -0.51% | 159,400 |