FXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	111.42	111.43	111.18	111.28	111.28	-	33,712
Oct 23, 2025	111.09	111.30	111.03	111.28	111.28	0.11%	28,170
Oct 22, 2025	111.03	111.35	111.03	111.16	111.16	-0.03%	112,493
Oct 21, 2025	111.33	111.47	111.18	111.19	111.19	-0.50%	47,801
Oct 20, 2025	111.79	111.97	111.67	111.76	111.76	0.03%	93,191
Oct 17, 2025	111.92	111.97	111.66	111.73	111.73	0.09%	50,554
Oct 16, 2025	110.95	111.71	110.95	111.63	111.63	0.43%	60,275
Oct 15, 2025	110.65	111.18	110.63	111.15	111.15	0.54%	43,033
Oct 14, 2025	110.23	110.61	110.21	110.56	110.56	0.44%	27,462
Oct 13, 2025	110.08	110.15	109.90	110.07	110.07	-0.40%	62,459
Oct 10, 2025	109.89	110.65	109.83	110.51	110.51	0.74%	104,044
Oct 9, 2025	110.24	110.24	109.60	109.70	109.70	-0.66%	53,944
Oct 8, 2025	110.60	110.64	110.29	110.43	110.43	-0.35%	44,122
Oct 7, 2025	110.96	111.13	110.82	110.82	110.82	-0.51%	35,902
Oct 6, 2025	111.03	111.40	111.03	111.39	111.39	0.07%	38,358
Oct 3, 2025	111.26	111.41	111.17	111.31	111.31	0.31%	30,599
Oct 2, 2025	111.08	111.08	110.70	110.97	110.97	-0.13%	52,669
Oct 1, 2025	111.08	111.19	110.85	111.11	111.11	-0.11%	30,301
Sep 30, 2025	110.94	111.49	110.94	111.23	111.23	0.18%	32,205
Sep 29, 2025	111.11	111.18	111.02	111.03	111.03	-0.04%	77,274
Sep 26, 2025	110.82	111.08	110.82	111.07	111.07	0.33%	35,283
Sep 25, 2025	110.92	110.97	110.51	110.70	110.70	-0.61%	59,175
Sep 24, 2025	111.46	111.50	111.33	111.38	111.38	-0.50%	42,175
Sep 23, 2025	111.81	111.97	111.66	111.94	111.94	0.13%	44,703
Sep 22, 2025	111.69	111.80	111.51	111.80	111.80	0.43%	78,065
Sep 19, 2025	111.42	111.53	111.32	111.32	111.32	-0.32%	52,802
Sep 18, 2025	111.85	111.86	111.57	111.68	111.68	-0.61%	41,359
Sep 17, 2025	112.60	113.12	112.29	112.36	112.36	-0.29%	94,426
Sep 16, 2025	112.16	112.73	112.16	112.69	112.69	1.00%	86,594
Sep 15, 2025	111.40	111.61	111.35	111.57	111.57	0.26%	106,975
Sep 12, 2025	111.07	111.32	111.03	111.28	111.28	-0.02%	30,278
Sep 11, 2025	111.03	111.41	111.03	111.31	111.31	0.42%	33,122
Sep 10, 2025	111.20	111.22	110.81	110.84	110.84	-0.22%	28,178
Sep 9, 2025	111.59	111.63	111.03	111.09	111.09	-0.56%	48,458
Sep 8, 2025	111.64	111.74	111.48	111.71	111.71	0.69%	50,768
Sep 5, 2025	110.73	111.32	110.73	110.94	110.94	0.92%	54,021
Sep 4, 2025	110.02	110.04	109.72	109.93	109.93	-0.21%	41,193
Sep 3, 2025	110.06	110.36	110.00	110.16	110.16	0.09%	48,622
Sep 2, 2025	110.20	110.44	109.98	110.06	110.06	-0.60%	72,490
Aug 29, 2025	110.44	110.91	110.44	110.72	110.72	0.24%	57,568
Aug 28, 2025	110.37	110.72	110.29	110.46	110.46	0.05%	35,108
Aug 27, 2025	110.06	110.51	109.99	110.41	110.41	0.12%	21,152
Aug 26, 2025	110.14	110.38	110.10	110.28	110.28	0.46%	23,872