Invesco CurrencyShares Swiss Franc Trust (FXF)
NYSEARCA: FXF · Real-Time Price · USD
110.48
-0.62 (-0.56%)
At close: Apr 2, 2026, 4:00 PM EDT
110.48
0.00 (0.00%)
After-hours: Apr 2, 2026, 8:00 PM EDT
FXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 110.45 | 110.65 | 110.31 | 110.48 | 110.48 | -0.56% | 49,215 |
| Apr 1, 2026 | 111.40 | 111.56 | 111.02 | 111.10 | 111.10 | 0.62% | 106,270 |
| Mar 31, 2026 | 110.38 | 110.46 | 109.81 | 110.41 | 110.41 | 0.02% | 221,231 |
| Mar 30, 2026 | 110.42 | 110.45 | 110.22 | 110.39 | 110.39 | -0.16% | 93,631 |
| Mar 27, 2026 | 110.88 | 111.00 | 110.50 | 110.56 | 110.56 | -0.38% | 63,479 |
| Mar 26, 2026 | 111.36 | 111.42 | 110.95 | 110.98 | 110.98 | -0.49% | 64,740 |
| Mar 25, 2026 | 111.66 | 111.75 | 111.48 | 111.53 | 111.53 | -0.21% | 58,775 |
| Mar 24, 2026 | 111.66 | 111.83 | 111.45 | 111.77 | 111.77 | -0.51% | 94,673 |
| Mar 23, 2026 | 112.11 | 112.71 | 112.02 | 112.34 | 112.34 | 0.29% | 85,873 |
| Mar 20, 2026 | 112.16 | 112.16 | 111.75 | 112.01 | 112.01 | -0.02% | 80,951 |
| Mar 19, 2026 | 111.20 | 112.35 | 111.15 | 112.03 | 112.03 | 0.57% | 128,230 |
| Mar 18, 2026 | 112.06 | 112.11 | 111.38 | 111.40 | 111.40 | -0.98% | 56,993 |
| Mar 17, 2026 | 112.33 | 112.57 | 112.25 | 112.50 | 112.50 | 0.29% | 32,444 |
| Mar 16, 2026 | 112.10 | 112.25 | 111.88 | 112.17 | 112.17 | 0.53% | 80,197 |
| Mar 13, 2026 | 112.18 | 112.31 | 111.56 | 111.58 | 111.58 | -0.67% | 149,573 |
| Mar 12, 2026 | 112.90 | 112.95 | 112.33 | 112.33 | 112.33 | -0.79% | 78,992 |
| Mar 11, 2026 | 113.37 | 113.50 | 113.12 | 113.23 | 113.23 | -0.16% | 76,146 |
| Mar 10, 2026 | 113.96 | 113.97 | 113.35 | 113.41 | 113.41 | -0.10% | 83,671 |
| Mar 9, 2026 | 113.47 | 113.64 | 113.15 | 113.52 | 113.52 | -0.11% | 94,359 |
| Mar 6, 2026 | 113.07 | 113.81 | 113.07 | 113.65 | 113.65 | 0.50% | 56,195 |
| Mar 5, 2026 | 113.14 | 113.24 | 112.66 | 113.08 | 113.08 | -0.26% | 68,924 |
| Mar 4, 2026 | 113.23 | 113.40 | 113.03 | 113.37 | 113.37 | 0.30% | 58,057 |
| Mar 3, 2026 | 112.40 | 113.07 | 112.21 | 113.03 | 113.03 | -0.26% | 192,878 |
| Mar 2, 2026 | 113.51 | 113.67 | 113.04 | 113.32 | 113.32 | -1.36% | 289,398 |
| Feb 27, 2026 | 114.78 | 115.14 | 114.78 | 114.88 | 114.88 | 0.67% | 96,847 |
| Feb 26, 2026 | 114.11 | 114.23 | 113.92 | 114.12 | 114.12 | -0.11% | 177,819 |
| Feb 25, 2026 | 114.13 | 114.44 | 114.13 | 114.25 | 114.25 | 0.07% | 260,506 |
| Feb 24, 2026 | 114.09 | 114.27 | 114.01 | 114.17 | 114.17 | 0.09% | 99,439 |
| Feb 23, 2026 | 114.01 | 114.28 | 114.01 | 114.07 | 114.07 | 0.08% | 276,988 |
| Feb 20, 2026 | 113.83 | 114.28 | 113.73 | 113.98 | 113.98 | 0.06% | 106,765 |
| Feb 19, 2026 | 113.90 | 114.11 | 113.86 | 113.91 | 113.91 | -0.39% | 306,035 |
| Feb 18, 2026 | 114.53 | 114.61 | 114.34 | 114.36 | 114.36 | -0.37% | 126,367 |
| Feb 17, 2026 | 114.56 | 114.80 | 114.22 | 114.79 | 114.79 | -0.28% | 176,560 |
| Feb 13, 2026 | 115.05 | 115.17 | 114.76 | 115.11 | 115.11 | 0.22% | 152,412 |
| Feb 12, 2026 | 114.88 | 115.17 | 114.74 | 114.86 | 114.86 | 0.24% | 130,942 |
| Feb 11, 2026 | 114.62 | 114.85 | 114.38 | 114.58 | 114.58 | -0.48% | 234,429 |
| Feb 10, 2026 | 115.81 | 115.83 | 115.02 | 115.13 | 115.13 | -0.16% | 228,837 |
| Feb 9, 2026 | 115.19 | 115.43 | 115.02 | 115.32 | 115.32 | 1.11% | 181,827 |
| Feb 6, 2026 | 113.81 | 114.07 | 113.79 | 114.05 | 114.05 | 0.44% | 308,874 |
| Feb 5, 2026 | 113.93 | 114.03 | 113.55 | 113.55 | 113.55 | -0.18% | 161,469 |
| Feb 4, 2026 | 113.95 | 114.00 | 113.70 | 113.76 | 113.76 | -0.25% | 141,937 |
| Feb 3, 2026 | 113.62 | 114.20 | 113.62 | 114.05 | 114.05 | 0.55% | 187,246 |
| Feb 2, 2026 | 113.49 | 113.56 | 113.07 | 113.43 | 113.43 | -0.85% | 360,244 |
| Jan 30, 2026 | 114.99 | 115.11 | 114.38 | 114.40 | 114.40 | -0.89% | 188,927 |
| Jan 29, 2026 | 115.29 | 115.55 | 114.75 | 115.43 | 115.43 | 0.40% | 285,696 |
| Jan 28, 2026 | 115.21 | 115.32 | 114.45 | 114.97 | 114.97 | -0.87% | 275,828 |
| Jan 27, 2026 | 114.83 | 116.30 | 114.83 | 115.98 | 115.98 | 1.84% | 333,919 |
| Jan 26, 2026 | 113.84 | 114.36 | 113.79 | 113.88 | 113.88 | 0.66% | 363,134 |
| Jan 23, 2026 | 111.90 | 113.14 | 111.85 | 113.13 | 113.13 | 1.08% | 155,032 |
| Jan 22, 2026 | 111.59 | 112.00 | 111.59 | 111.92 | 111.92 | 0.66% | 111,845 |