FXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	109.83	109.89	109.74	109.75	109.75	-0.25%	53,349
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
Jul 17, 2026	109.10	109.28	109.10	109.19	109.19	0.25%	30,461
Jul 16, 2026	109.16	109.16	108.83	108.92	108.92	-0.50%	31,011
Jul 15, 2026	108.89	109.70	108.89	109.47	109.47	0.55%	49,782
Jul 14, 2026	109.15	109.31	108.84	108.87	108.87	0.63%	18,724
Jul 13, 2026	108.79	108.79	108.17	108.19	108.19	-0.73%	40,413
Jul 10, 2026	109.07	109.34	108.97	108.99	108.99	-0.18%	27,765
Jul 9, 2026	109.19	109.34	109.16	109.19	109.19	0.07%	9,958
Jul 8, 2026	108.93	109.18	108.73	109.12	109.12	0.05%	27,268
Jul 7, 2026	109.34	109.41	108.98	109.06	109.06	-0.36%	26,554
Jul 6, 2026	109.37	109.54	109.21	109.45	109.45	-0.23%	39,137
Jul 2, 2026	109.70	109.98	109.67	109.70	109.70	0.71%	31,737
Jul 1, 2026	108.79	109.09	108.79	108.92	108.92	-0.12%	25,899
Jun 30, 2026	108.96	109.29	108.96	109.05	109.05	-0.10%	30,494
Jun 29, 2026	109.03	109.20	109.00	109.16	109.16	0.24%	29,671
Jun 26, 2026	109.21	109.22	108.84	108.90	108.90	0.02%	43,127
Jun 25, 2026	108.65	108.94	108.65	108.88	108.88	0.41%	56,341
Jun 24, 2026	108.50	108.65	108.37	108.44	108.44	-0.40%	169,901
Jun 23, 2026	108.99	109.18	108.77	108.88	108.88	-0.13%	44,155
Jun 22, 2026	108.94	109.20	108.90	109.02	109.02	-0.49%	124,243
Jun 18, 2026	109.73	109.94	109.42	109.56	109.56	-0.53%	145,648
Jun 17, 2026	111.20	111.26	109.99	110.14	110.14	-0.92%	39,606
Jun 16, 2026	110.83	111.28	110.83	111.16	111.16	0.17%	16,425
Jun 15, 2026	111.34	111.34	110.96	110.97	110.97	0.23%	33,467
Jun 12, 2026	110.79	110.80	110.58	110.71	110.71	-0.15%	55,213