FXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	105.82	106.01	105.75	105.80	105.80	-0.46%	35,202
Sep 25, 2026	106.25	106.39	106.17	106.29	106.29	-0.03%	42,950
Sep 24, 2026	106.28	106.45	106.14	106.32	106.32	-0.41%	40,288
Sep 23, 2026	107.04	107.04	106.61	106.76	106.76	-0.51%	31,958
Sep 22, 2026	107.37	107.42	107.09	107.31	107.31	0.07%	73,519
Sep 21, 2026	107.20	107.30	107.07	107.24	107.24	0.09%	19,040
Sep 18, 2026	106.78	107.17	106.71	107.14	107.14	0.33%	22,076
Sep 17, 2026	106.93	107.07	106.74	106.79	106.79	-	27,883
Sep 16, 2026	107.60	107.66	106.70	106.79	106.79	-0.72%	34,892
Sep 15, 2026	107.62	107.70	107.47	107.56	107.56	-0.20%	21,591
Sep 14, 2026	107.69	107.97	107.58	107.78	107.78	-0.11%	24,188
Sep 11, 2026	108.09	108.18	107.84	107.90	107.90	-0.43%	17,184
Sep 10, 2026	108.35	108.59	108.32	108.37	108.37	-0.33%	21,203
Sep 9, 2026	109.18	109.18	108.70	108.73	108.73	-0.08%	30,532
Sep 8, 2026	108.87	108.99	108.80	108.82	108.82	0.01%	14,936
Sep 4, 2026	108.82	108.87	108.71	108.81	108.81	-0.27%	25,037
Sep 3, 2026	109.20	109.32	108.87	109.10	109.10	0.66%	41,199
Sep 2, 2026	108.34	108.54	108.30	108.38	108.38	-0.21%	23,339
Sep 1, 2026	108.74	108.80	108.48	108.61	108.61	-0.35%	18,355
Aug 31, 2026	109.01	109.14	108.96	108.99	108.99	0.06%	36,506
Aug 28, 2026	109.57	109.76	108.82	108.92	108.92	-0.58%	22,951
Aug 27, 2026	109.67	109.68	109.52	109.55	109.55	0.14%	31,375
Aug 26, 2026	109.54	109.54	109.31	109.40	109.40	-0.50%	18,915
Aug 25, 2026	109.82	109.95	109.73	109.95	109.95	0.18%	92,113
Aug 24, 2026	109.83	109.89	109.74	109.75	109.75	-0.25%	53,350
Aug 21, 2026	110.06	110.17	109.83	110.02	110.02	-0.01%	44,489
Aug 20, 2026	110.38	110.44	109.98	110.03	110.03	-0.41%	50,134
Aug 19, 2026	109.48	110.54	109.48	110.48	110.48	1.91%	41,474
Aug 18, 2026	108.40	108.56	108.39	108.41	108.41	-0.20%	9,640
Aug 17, 2026	108.89	108.94	108.54	108.63	108.63	0.28%	52,060
Aug 14, 2026	108.52	108.70	108.31	108.33	108.33	0.18%	28,645
Aug 13, 2026	108.44	108.60	108.13	108.13	108.13	-0.13%	25,594
Aug 12, 2026	108.71	108.71	108.27	108.27	108.27	-0.37%	20,451
Aug 11, 2026	108.70	108.77	108.52	108.68	108.68	-0.09%	18,154
Aug 10, 2026	108.87	108.97	108.72	108.77	108.77	-0.32%	26,368
Aug 7, 2026	109.12	109.19	108.99	109.12	109.12	0.62%	28,649
Aug 6, 2026	108.84	108.87	108.32	108.45	108.45	-0.64%	22,094
Aug 5, 2026	109.01	109.23	108.99	109.14	109.14	0.23%	19,372
Aug 4, 2026	108.90	109.00	108.72	108.89	108.89	0.12%	27,540
Aug 3, 2026	108.94	108.97	108.62	108.75	108.75	-0.27%	28,498
Jul 31, 2026	108.88	109.13	108.42	109.04	109.04	-0.42%	21,785
Jul 30, 2026	108.56	109.57	108.56	109.51	109.51	1.31%	43,332
Jul 29, 2026	107.60	108.32	107.39	108.09	108.09	0.50%	34,111
Jul 28, 2026	107.55	107.88	107.55	107.55	107.55	-0.03%	38,520
Jul 27, 2026	107.67	107.76	107.56	107.58	107.58	-0.10%	31,618
Jul 24, 2026	107.69	107.94	107.66	107.69	107.69	-0.17%	20,384
Jul 23, 2026	107.92	107.98	107.79	107.88	107.88	-0.28%	28,145
Jul 22, 2026	108.52	108.52	108.14	108.18	108.18	-0.22%	16,416
Jul 21, 2026	108.60	108.69	108.33	108.42	108.42	-0.35%	27,845
Jul 20, 2026	108.91	108.91	108.71	108.80	108.80	-0.36%	11,607