FXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	62.63	62.86	62.63	62.66	-	0.97%	6,178
Sep 11, 2026	62.57	62.57	61.85	62.06	62.06	-0.13%	18,395
Sep 10, 2026	62.78	62.78	62.14	62.14	62.14	-0.62%	7,308
Sep 9, 2026	62.81	62.85	62.53	62.53	62.53	-1.39%	5,974
Sep 8, 2026	63.99	63.99	63.37	63.42	63.42	-0.99%	8,423
Sep 4, 2026	64.17	64.48	64.02	64.05	64.05	-0.74%	4,945
Sep 3, 2026	64.34	64.61	64.34	64.53	64.53	-1.53%	4,340
Sep 2, 2026	65.38	66.12	65.32	65.53	65.53	0.49%	21,500
Sep 1, 2026	65.15	65.63	65.15	65.21	65.21	0.40%	5,009
Aug 31, 2026	65.39	65.39	64.93	64.95	64.95	-0.73%	14,785
Aug 28, 2026	65.29	65.45	65.29	65.43	65.43	0.68%	3,203
Aug 27, 2026	65.43	65.43	64.96	64.99	64.99	-1.67%	68,853
Aug 26, 2026	66.60	66.60	66.09	66.09	66.09	-0.51%	15,784
Aug 25, 2026	66.53	66.53	66.10	66.43	66.43	-0.78%	2,186
Aug 24, 2026	66.72	67.07	66.72	66.95	66.95	0.90%	6,341
Aug 21, 2026	66.14	66.39	66.14	66.35	66.35	0.43%	4,015
Aug 20, 2026	65.87	66.52	65.87	66.07	66.07	-0.52%	5,714
Aug 19, 2026	65.87	66.77	65.87	66.41	66.41	1.38%	5,477
Aug 18, 2026	65.55	65.89	65.34	65.51	65.51	0.41%	22,316
Aug 17, 2026	65.50	65.50	65.06	65.24	65.24	-0.80%	34,492
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