FXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	68.35	68.35	68.35	68.35	-	0.57%	599
Feb 25, 2026	68.87	68.87	67.53	67.96	67.96	-1.52%	16,990
Feb 24, 2026	68.37	69.04	68.37	69.01	69.01	1.15%	23,196
Feb 23, 2026	67.73	68.41	67.73	68.23	68.23	0.49%	12,120
Feb 20, 2026	67.71	67.89	67.48	67.89	67.89	0.42%	29,496
Feb 19, 2026	67.62	67.92	67.34	67.61	67.61	-0.01%	8,886
Feb 18, 2026	67.12	67.73	66.95	67.61	67.61	0.58%	16,190
Feb 17, 2026	68.21	68.39	66.64	67.22	67.22	-1.44%	81,142
Feb 13, 2026	67.95	68.40	67.95	68.20	68.20	0.31%	16,201
Feb 12, 2026	68.50	68.78	67.94	67.99	67.99	-0.48%	6,271
Feb 11, 2026	67.66	68.35	67.66	68.32	68.32	0.86%	29,075
Feb 10, 2026	67.92	68.10	67.72	67.74	67.74	-0.24%	10,620
Feb 9, 2026	68.10	68.11	67.57	67.90	67.90	-0.12%	26,063
Feb 6, 2026	67.18	68.05	67.18	67.98	67.98	1.36%	52,063
Feb 5, 2026	66.94	67.42	66.74	67.07	67.07	0.58%	21,844
Feb 4, 2026	65.86	66.96	65.86	66.68	66.68	0.94%	22,931
Feb 3, 2026	65.10	66.40	64.95	66.06	66.06	1.03%	32,029
Feb 2, 2026	65.32	65.47	65.00	65.38	65.38	0.18%	105,190
Jan 30, 2026	64.56	65.28	64.37	65.26	65.26	1.01%	405,650
Jan 29, 2026	64.67	65.35	64.50	64.61	64.61	0.08%	24,735
Jan 28, 2026	65.15	65.23	64.25	64.56	64.56	-1.02%	23,891
Jan 27, 2026	64.64	65.22	64.64	65.22	65.22	0.67%	7,546
Jan 26, 2026	64.85	64.99	64.60	64.79	64.79	0.21%	10,113
Jan 23, 2026	64.59	64.66	64.30	64.66	64.65	0.17%	13,205
Jan 22, 2026	64.53	64.92	64.45	64.55	64.55	-0.05%	16,788
Jan 21, 2026	64.26	64.58	63.92	64.58	64.58	0.44%	35,594
Jan 20, 2026	63.44	64.37	63.43	64.30	64.30	1.01%	28,240
Jan 16, 2026	63.62	63.73	63.51	63.66	63.66	-0.83%	23,024
Jan 15, 2026	63.59	64.19	63.46	64.19	64.19	0.77%	40,016
Jan 14, 2026	62.52	63.87	62.50	63.70	63.70	1.90%	19,732
Jan 13, 2026	62.18	62.53	62.16	62.51	62.51	0.66%	11,953
Jan 12, 2026	61.82	62.19	61.59	62.10	62.10	0.63%	18,393
Jan 9, 2026	61.17	61.74	61.17	61.71	61.71	1.00%	23,342
Jan 8, 2026	59.67	61.30	59.67	61.10	61.10	2.35%	13,889
Jan 7, 2026	60.40	60.40	59.70	59.70	59.70	-1.12%	36,295
Jan 6, 2026	60.42	60.56	60.34	60.37	60.37	0.03%	23,303
Jan 5, 2026	60.81	60.81	60.09	60.35	60.35	-1.00%	40,099
Jan 2, 2026	60.77	61.26	60.26	60.96	60.96	0.46%	79,682
Dec 31, 2025	61.05	61.05	60.68	60.68	60.68	-0.61%	92,432
Dec 30, 2025	61.14	61.22	61.05	61.05	61.05	-0.13%	17,954
Dec 29, 2025	61.22	61.22	61.01	61.13	61.13	-	20,994
Dec 26, 2025	60.98	61.18	60.91	61.13	61.13	0.17%	16,772
Dec 24, 2025	60.77	61.05	60.77	61.03	61.03	0.58%	8,305
Dec 23, 2025	61.25	61.25	60.67	60.68	60.68	-0.88%	16,382
Dec 22, 2025	61.20	61.36	61.09	61.22	61.22	-0.09%	15,453
Dec 19, 2025	61.51	61.57	61.28	61.28	61.28	-0.72%	10,986
Dec 18, 2025	61.98	62.13	61.72	61.72	61.72	-0.39%	10,951
Dec 17, 2025	61.91	62.11	61.84	61.96	61.96	0.19%	20,450
Dec 16, 2025	62.23	62.23	61.80	61.84	61.84	-0.71%	8,351
Dec 15, 2025	62.36	62.40	61.99	62.28	62.28	0.23%	33,151