FXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	107.55	107.57	107.55	107.57	-	-0.01%	4,820
Jul 27, 2026	107.67	107.76	107.56	107.58	107.58	-0.10%	31,607
Jul 24, 2026	107.69	107.94	107.66	107.69	107.69	-0.17%	20,381
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
Jun 11, 2026	110.27	110.95	110.05	110.88	110.88	0.60%	117,566
Jun 10, 2026	110.55	110.70	110.22	110.22	110.22	-0.18%	47,686
Jun 9, 2026	110.81	110.88	110.38	110.42	110.42	-0.09%	44,872
Jun 8, 2026	110.92	110.93	110.52	110.52	110.52	-0.26%	28,453
Jun 5, 2026	111.21	111.26	110.68	110.81	110.81	-0.81%	37,624
Jun 4, 2026	111.92	111.97	111.67	111.72	111.72	0.31%	44,546
Jun 3, 2026	111.67	111.69	111.27	111.38	111.38	-0.62%	40,730
Jun 2, 2026	112.20	112.24	111.94	112.07	112.07	-0.05%	34,685
Jun 1, 2026	112.11	112.26	111.89	112.13	112.13	-0.78%	81,322
May 29, 2026	112.88	113.12	112.70	113.01	113.01	0.45%	68,460
May 28, 2026	112.10	112.58	112.01	112.50	112.50	0.37%	38,338
May 27, 2026	112.29	112.43	112.02	112.09	112.09	-0.14%	28,144
May 26, 2026	112.33	112.40	112.22	112.25	112.25	-0.13%	28,534
May 22, 2026	112.42	112.55	112.10	112.40	112.40	0.20%	58,267
May 21, 2026	111.71	112.21	111.60	112.18	112.18	0.04%	41,146
May 20, 2026	111.61	112.25	111.60	112.13	112.13	0.28%	59,089
May 19, 2026	111.77	111.91	111.63	111.82	111.82	-0.57%	26,189
May 18, 2026	112.39	112.53	112.21	112.46	112.46	0.25%	59,654
May 15, 2026	112.23	112.37	112.08	112.18	112.18	-0.35%	97,631