FXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	60.99	61.29	60.62	60.63	60.63	-0.60%	12,226
May 13, 2026	61.22	61.42	60.83	61.00	61.00	-0.56%	7,678
May 12, 2026	61.12	61.67	60.95	61.34	61.34	0.56%	33,220
May 11, 2026	61.92	61.92	60.93	61.00	61.00	-1.30%	9,491
May 8, 2026	62.08	62.19	61.78	61.80	61.80	-0.30%	10,506
May 7, 2026	62.26	62.26	61.76	61.99	61.99	-0.93%	9,654
May 6, 2026	63.48	63.48	62.54	62.57	62.57	-1.32%	81,615
May 5, 2026	63.27	63.72	62.64	63.41	63.41	-0.36%	15,062
May 4, 2026	64.15	64.26	63.45	63.64	63.64	-0.99%	10,609
May 1, 2026	65.27	65.27	64.27	64.28	64.28	-1.28%	17,661
Apr 30, 2026	64.05	65.23	64.05	65.11	65.11	1.69%	11,392
Apr 29, 2026	64.51	64.51	63.86	64.03	64.03	-0.90%	17,021
Apr 28, 2026	64.95	64.95	64.40	64.61	64.61	0.05%	18,328
Apr 27, 2026	64.93	65.13	64.57	64.58	64.58	-0.57%	29,666
Apr 24, 2026	64.99	64.99	64.72	64.95	64.95	-0.12%	2,598
Apr 23, 2026	64.59	65.03	64.59	65.03	65.03	0.90%	5,100
Apr 22, 2026	64.83	64.85	64.32	64.45	64.45	-0.22%	5,569
Apr 21, 2026	64.92	64.97	64.41	64.59	64.59	-0.52%	22,596
Apr 20, 2026	64.94	65.10	64.78	64.93	64.93	0.01%	9,669
Apr 17, 2026	64.35	64.98	64.35	64.92	64.92	0.91%	6,907
Apr 16, 2026	63.99	64.44	63.99	64.34	64.34	0.69%	11,472
Apr 15, 2026	64.30	64.30	63.75	63.90	63.90	-0.72%	10,342
Apr 14, 2026	64.31	64.62	64.31	64.36	64.36	-0.13%	31,268
Apr 13, 2026	64.96	64.96	63.99	64.45	64.45	-0.81%	11,022
Apr 10, 2026	65.54	65.61	64.83	64.97	64.97	-1.03%	25,853
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