FXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	65.45	65.80	65.45	65.77	65.77	0.61%	6,680
Aug 13, 2026	65.37	65.51	65.17	65.37	65.37	1.03%	10,257
Aug 12, 2026	64.38	64.78	64.20	64.71	64.71	0.11%	7,094
Aug 11, 2026	64.31	64.66	64.21	64.64	64.64	0.14%	13,184
Aug 10, 2026	64.66	64.97	64.42	64.55	64.55	-0.65%	3,707
Aug 7, 2026	64.80	65.14	64.62	64.98	64.97	0.01%	6,687
Aug 6, 2026	65.62	65.62	64.74	64.97	64.97	-0.43%	3,042
Aug 5, 2026	65.31	65.57	65.13	65.25	65.25	0.56%	10,167
Aug 4, 2026	64.39	65.03	64.12	64.88	64.88	0.45%	8,580
Aug 3, 2026	64.91	64.91	64.48	64.59	64.59	-0.04%	4,814
Jul 31, 2026	65.04	65.04	64.58	64.62	64.62	-1.24%	10,906
Jul 30, 2026	65.84	65.84	65.03	65.43	65.43	-1.36%	7,406
Jul 29, 2026	66.04	66.59	66.04	66.33	66.33	0.02%	13,492
Jul 28, 2026	65.93	67.28	65.93	66.32	66.32	1.74%	16,881
Jul 27, 2026	64.66	65.23	64.66	65.18	65.18	1.56%	13,711
Jul 24, 2026	63.61	64.18	63.59	64.18	64.18	0.98%	14,552
Jul 23, 2026	64.12	64.12	63.16	63.56	63.56	-1.70%	6,207
Jul 22, 2026	64.86	65.06	64.66	64.66	64.66	0.37%	3,926
Jul 21, 2026	64.43	64.59	64.10	64.42	64.42	-0.06%	7,195
Jul 20, 2026	64.41	64.63	64.18	64.46	64.46	0.03%	9,192
Jul 17, 2026	65.06	65.65	64.13	64.44	64.44	-0.45%	9,075
Jul 16, 2026	64.27	64.82	64.27	64.73	64.73	2.27%	16,651
Jul 15, 2026	63.43	64.09	63.30	63.30	63.30	-0.24%	20,979
Jul 14, 2026	64.26	64.26	63.42	63.45	63.45	-1.26%	6,348
Jul 13, 2026	64.70	64.83	64.18	64.26	64.26	0.80%	5,162
Jul 10, 2026	63.11	63.75	63.11	63.75	63.75	1.27%	2,885
Jul 9, 2026	63.03	63.16	62.72	62.95	62.95	-0.54%	10,005
Jul 8, 2026	63.54	63.58	63.29	63.29	63.29	-1.08%	17,048
Jul 7, 2026	64.43	64.93	63.86	63.98	63.98	0.46%	10,238
Jul 6, 2026	64.19	64.19	63.07	63.69	63.69	-1.03%	7,991
Jul 2, 2026	63.76	64.35	63.60	64.35	64.35	1.31%	10,438
Jul 1, 2026	62.92	63.65	62.92	63.52	63.52	1.44%	22,588
Jun 30, 2026	63.42	63.42	62.50	62.62	62.62	-1.35%	23,297
Jun 29, 2026	63.41	63.71	63.18	63.48	63.48	0.13%	28,073
Jun 26, 2026	62.42	63.40	62.42	63.40	63.40	1.88%	13,122
Jun 25, 2026	62.11	62.76	62.05	62.23	62.23	-0.11%	38,399
Jun 24, 2026	62.67	62.84	62.59	62.60	62.30	0.74%	15,430
Jun 23, 2026	61.38	62.14	61.38	62.14	61.84	2.07%	7,340
Jun 22, 2026	61.33	61.65	60.86	60.88	60.59	-0.92%	21,231
Jun 18, 2026	61.74	61.74	61.45	61.45	61.15	-0.17%	4,030
Jun 17, 2026	62.36	62.38	61.44	61.55	61.26	-2.47%	3,352
Jun 16, 2026	63.42	63.42	62.93	63.11	62.81	-0.14%	4,102
Jun 15, 2026	63.81	63.81	63.13	63.20	62.90	-0.83%	9,019
Jun 12, 2026	63.43	63.77	63.38	63.73	63.42	0.47%	4,224
Jun 11, 2026	63.45	63.66	63.20	63.43	63.13	0.09%	18,423
Jun 10, 2026	62.42	63.45	62.42	63.37	63.07	1.94%	14,368
Jun 9, 2026	61.39	62.17	61.20	62.17	61.87	1.57%	26,699
Jun 8, 2026	61.57	61.77	61.21	61.21	60.92	-0.88%	7,448
Jun 5, 2026	60.87	62.08	60.87	61.75	61.46	1.75%	7,863
Jun 4, 2026	61.56	61.56	60.41	60.69	60.40	0.67%	19,008