FXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	112.16	112.49	112.09	112.42	112.42	0.20%	182,168
Apr 23, 2026	112.30	112.64	112.16	112.20	112.20	-0.20%	104,437
Apr 22, 2026	112.86	112.91	112.43	112.43	112.43	-0.35%	133,073
Apr 21, 2026	113.23	113.38	112.77	112.83	112.83	-0.51%	72,077
Apr 20, 2026	113.22	113.51	113.02	113.41	113.41	0.41%	196,036
Apr 17, 2026	113.21	113.49	112.95	112.95	112.95	0.24%	69,620
Apr 16, 2026	112.69	112.76	112.50	112.68	112.68	-0.23%	52,599
Apr 15, 2026	112.93	113.05	112.85	112.94	112.94	-0.05%	49,083
Apr 14, 2026	113.05	113.30	112.97	113.00	113.00	0.31%	44,122
Apr 13, 2026	111.83	112.69	111.77	112.65	112.65	0.69%	95,167
Apr 10, 2026	112.23	112.37	111.78	111.88	111.88	0.21%	45,482
Apr 9, 2026	111.74	112.00	111.60	111.65	111.65	0.04%	230,417
Apr 8, 2026	112.00	112.04	111.40	111.61	111.61	0.89%	61,499
Apr 7, 2026	110.36	110.69	110.23	110.63	110.63	0.03%	58,349
Apr 6, 2026	110.75	110.89	110.54	110.60	110.60	0.11%	87,442
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