FXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	112.23	112.37	112.08	112.18	112.18	-0.35%	97,631
May 14, 2026	112.80	112.83	112.55	112.57	112.57	-0.23%	75,039
May 13, 2026	112.72	112.85	112.68	112.83	112.83	-0.15%	61,493
May 12, 2026	112.93	113.05	112.76	113.00	113.00	-0.35%	118,764
May 11, 2026	113.43	113.56	113.35	113.40	113.40	-0.17%	47,170
May 8, 2026	113.47	113.70	113.41	113.59	113.59	0.45%	40,582
May 7, 2026	113.59	113.60	113.07	113.08	113.08	-0.19%	34,028
May 6, 2026	113.17	113.36	113.10	113.30	113.30	0.56%	76,998
May 5, 2026	112.64	112.90	112.63	112.67	112.67	0.07%	31,633
May 4, 2026	112.74	112.85	112.48	112.59	112.59	-0.29%	48,620
May 1, 2026	113.09	113.43	112.92	112.92	112.92	-	44,613
Apr 30, 2026	112.47	113.01	112.39	112.92	112.92	1.26%	71,886
Apr 29, 2026	111.52	111.75	111.35	111.52	111.52	-0.22%	55,664
Apr 28, 2026	111.75	111.89	111.59	111.77	111.77	-0.50%	35,617
Apr 27, 2026	112.53	112.70	112.30	112.33	112.33	-0.08%	52,088
Apr 24, 2026	112.16	112.49	112.09	112.42	112.42	0.20%	182,183
Apr 23, 2026	112.30	112.64	112.16	112.20	112.20	-0.20%	107,005
Apr 22, 2026	112.86	112.91	112.43	112.43	112.43	-0.35%	145,050
Apr 21, 2026	113.23	113.38	112.77	112.83	112.83	-0.51%	72,087
Apr 20, 2026	113.22	113.51	113.02	113.41	113.41	0.41%	196,310
Apr 17, 2026	113.21	113.49	112.95	112.95	112.95	0.24%	70,013
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%	50,647
Apr 14, 2026	113.05	113.30	112.97	113.00	113.00	0.31%	44,124
Apr 13, 2026	111.83	112.69	111.77	112.65	112.65	0.69%	95,174
Apr 10, 2026	112.23	112.37	111.78	111.88	111.88	0.21%	45,487
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%	61,534
Apr 7, 2026	110.36	110.69	110.23	110.63	110.63	0.03%	59,606
Apr 6, 2026	110.75	110.89	110.54	110.60	110.60	0.11%	192,253
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%	221,386
Mar 30, 2026	110.42	110.45	110.22	110.39	110.39	-0.16%	94,118
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%	65,488
Mar 25, 2026	111.66	111.75	111.48	111.53	111.53	-0.21%	58,908
Mar 24, 2026	111.66	111.83	111.45	111.77	111.77	-0.51%	94,691
Mar 23, 2026	112.11	112.71	112.02	112.34	112.34	0.29%	85,986
Mar 20, 2026	112.16	112.16	111.75	112.01	112.01	-0.02%	81,102
Mar 19, 2026	111.20	112.35	111.15	112.03	112.03	0.57%	128,267
Mar 18, 2026	112.06	112.11	111.38	111.40	111.40	-0.98%	57,708
Mar 17, 2026	112.33	112.57	112.25	112.50	112.50	0.29%	32,653
Mar 16, 2026	112.10	112.25	111.88	112.17	112.17	0.53%	80,239
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%	76,182
Mar 10, 2026	113.96	113.97	113.35	113.41	113.41	-0.10%	83,904
Mar 9, 2026	113.47	113.64	113.15	113.52	113.52	-0.11%	94,364
Mar 6, 2026	113.07	113.81	113.07	113.65	113.65	0.50%	56,235