FXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	64.68	65.75	64.68	65.65	65.65	1.00%	3,848
Apr 8, 2026	64.60	65.00	64.41	65.00	65.00	1.36%	4,675
Apr 7, 2026	64.53	64.66	64.12	64.13	64.13	-0.62%	5,823
Apr 6, 2026	64.17	64.57	63.99	64.53	64.53	0.37%	11,039
Apr 2, 2026	63.76	64.29	63.76	64.29	64.29	0.72%	58,506
Apr 1, 2026	63.59	64.06	63.26	63.83	63.83	0.17%	72,156
Mar 31, 2026	63.47	63.80	63.14	63.72	63.72	0.74%	18,882
Mar 30, 2026	63.35	63.66	63.06	63.25	63.25	0.29%	15,980
Mar 27, 2026	62.89	63.41	62.85	63.07	63.07	0.67%	9,639
Mar 26, 2026	62.47	63.09	62.39	62.65	62.65	-0.18%	9,304
Mar 25, 2026	62.56	62.80	62.44	62.76	62.46	0.80%	47,890
Mar 24, 2026	62.09	62.94	62.09	62.26	61.97	0.14%	23,876
Mar 23, 2026	62.65	62.80	62.14	62.17	61.88	0.39%	15,449
Mar 20, 2026	62.96	62.96	61.74	61.93	61.64	-1.50%	39,178
Mar 19, 2026	63.22	63.42	62.86	62.87	62.57	-0.87%	4,061
Mar 18, 2026	64.39	64.39	63.38	63.42	63.12	-1.89%	10,226
Mar 17, 2026	64.65	65.06	64.64	64.64	64.34	0.31%	5,905
Mar 16, 2026	64.96	65.17	64.44	64.44	64.14	-0.19%	10,735
Mar 13, 2026	64.81	65.13	64.56	64.56	64.26	0.14%	11,669
Mar 12, 2026	64.85	65.33	64.44	64.47	64.17	-0.89%	16,436
Mar 11, 2026	65.57	65.57	64.72	65.05	64.74	-0.88%	13,983
Mar 10, 2026	65.47	66.18	65.47	65.63	65.32	-0.61%	32,086
Mar 9, 2026	65.86	66.06	65.14	66.03	65.72	-0.33%	27,754
Mar 6, 2026	65.87	66.29	65.27	66.25	65.94	0.11%	22,041
Mar 5, 2026	66.76	66.76	65.98	66.18	65.87	-1.40%	50,791
Mar 4, 2026	67.86	67.86	66.89	67.12	66.80	-0.97%	23,083
Mar 3, 2026	68.19	68.23	67.17	67.78	67.46	-1.54%	29,626
Mar 2, 2026	69.00	69.10	68.65	68.84	68.51	-0.78%	25,279
Feb 27, 2026	68.55	69.50	68.55	69.38	69.05	1.14%	12,825
Feb 26, 2026	68.35	68.60	68.19	68.60	68.28	0.94%	18,199
Feb 25, 2026	68.87	68.87	67.53	67.96	67.64	-1.52%	16,990
Feb 24, 2026	68.37	69.04	68.37	69.01	68.68	1.15%	23,196
Feb 23, 2026	67.73	68.41	67.73	68.23	67.90	0.49%	12,127
Feb 20, 2026	67.71	67.89	67.48	67.89	67.57	0.42%	29,496
Feb 19, 2026	67.62	67.92	67.34	67.61	67.29	-0.01%	8,886
Feb 18, 2026	67.12	67.73	66.95	67.61	67.29	0.58%	16,190
Feb 17, 2026	68.21	68.39	66.64	67.22	66.90	-1.44%	81,143
Feb 13, 2026	67.95	68.40	67.95	68.20	67.88	0.31%	16,201
Feb 12, 2026	68.50	68.78	67.94	67.99	67.67	-0.48%	6,271
Feb 11, 2026	67.66	68.35	67.66	68.32	68.00	0.86%	29,075
Feb 10, 2026	67.92	68.10	67.72	67.74	67.42	-0.24%	10,620
Feb 9, 2026	68.10	68.11	67.57	67.90	67.58	-0.12%	26,063
Feb 6, 2026	67.18	68.05	67.18	67.98	67.66	1.36%	52,063
Feb 5, 2026	66.94	67.42	66.74	67.07	66.75	0.58%	21,844
Feb 4, 2026	65.86	66.96	65.86	66.68	66.37	0.94%	22,931
Feb 3, 2026	65.10	66.40	64.95	66.06	65.74	1.03%	32,036
Feb 2, 2026	65.32	65.47	65.00	65.38	65.07	0.18%	105,390
Jan 30, 2026	64.56	65.28	64.37	65.26	64.95	1.01%	405,650
Jan 29, 2026	64.67	65.35	64.50	64.61	64.30	0.08%	24,735
Jan 28, 2026	65.15	65.23	64.25	64.56	64.26	-1.02%	23,891