FXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	107.26	107.26	107.26	107.24	107.24	-0.35%	10,394
Nov 2, 2026	107.44	107.64	107.30	107.61	107.61	0.78%	38,530
Oct 30, 2026	106.82	106.96	106.66	106.78	106.78	0.26%	34,830
Oct 29, 2026	106.12	106.57	106.12	106.50	106.50	0.21%	22,720
Oct 28, 2026	105.99	106.35	105.98	106.28	106.28	0.04%	28,817
Oct 27, 2026	106.18	106.28	106.15	106.24	106.24	-0.10%	16,696
Oct 26, 2026	106.52	106.54	106.35	106.35	106.35	-0.30%	19,067
Oct 23, 2026	106.97	106.97	106.63	106.67	106.67	-0.54%	19,046
Oct 22, 2026	106.81	107.27	106.77	107.25	107.25	0.45%	17,638
Oct 21, 2026	106.81	106.84	106.64	106.77	106.77	0.04%	14,691
Oct 20, 2026	106.92	107.01	106.55	106.73	106.73	0.21%	14,406
Oct 19, 2026	106.73	106.73	106.46	106.51	106.51	-0.32%	70,019
Oct 16, 2026	106.76	107.05	106.59	106.85	106.85	0.40%	13,963
Oct 15, 2026	106.21	106.46	106.06	106.42	106.42	0.98%	17,063
Oct 14, 2026	105.09	105.49	104.87	105.39	105.39	-0.30%	28,116
Oct 13, 2026	105.82	105.82	105.64	105.71	105.71	0.28%	41,732
Oct 12, 2026	105.63	105.63	105.42	105.42	105.42	-0.61%	24,692
Oct 9, 2026	105.85	106.09	105.85	106.07	106.07	0.19%	27,363
Oct 8, 2026	105.53	105.96	105.53	105.87	105.87	0.27%	14,617
Oct 7, 2026	105.60	105.81	105.58	105.59	105.59	-0.26%	16,252
Oct 6, 2026	105.88	106.02	105.83	105.86	105.86	-0.09%	13,697
Oct 5, 2026	105.85	105.98	105.76	105.96	105.96	-0.25%	13,938
Oct 2, 2026	106.28	106.34	106.13	106.23	106.23	0.25%	35,674
Oct 1, 2026	105.34	106.08	105.32	105.96	105.96	0.54%	31,189
Sep 30, 2026	105.61	105.61	105.30	105.39	105.39	-0.15%	30,692
Sep 29, 2026	105.61	105.63	105.32	105.55	105.55	-0.24%	23,750
Sep 28, 2026	105.82	106.01	105.75	105.80	105.80	-0.46%	35,205
Sep 25, 2026	106.25	106.39	106.17	106.29	106.29	-0.03%	42,962
Sep 24, 2026	106.28	106.45	106.14	106.32	106.32	-0.41%	40,289
Sep 23, 2026	107.04	107.04	106.61	106.76	106.76	-0.51%	31,964
Sep 22, 2026	107.37	107.42	107.09	107.31	107.31	0.07%	73,526
Sep 21, 2026	107.20	107.30	107.07	107.24	107.24	0.09%	19,048
Sep 18, 2026	106.78	107.17	106.71	107.14	107.14	0.33%	22,077
Sep 17, 2026	106.93	107.07	106.74	106.79	106.79	-	27,886
Sep 16, 2026	107.60	107.66	106.70	106.79	106.79	-0.72%	35,095
Sep 15, 2026	107.62	107.70	107.47	107.56	107.56	-0.20%	21,594
Sep 14, 2026	107.69	107.97	107.58	107.78	107.78	-0.11%	24,195
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