FXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	63.37	63.37	63.37	63.80	63.80	1.67%	7,394
Nov 12, 2026	63.37	63.37	62.64	62.75	62.75	-0.68%	12,566
Nov 11, 2026	62.81	63.18	62.29	63.18	63.18	0.11%	9,218
Nov 10, 2026	63.10	63.57	62.75	63.11	63.11	-0.52%	6,499
Nov 9, 2026	62.59	63.45	62.59	63.44	63.44	1.78%	10,176
Nov 6, 2026	61.93	62.49	61.78	62.33	62.33	-1.20%	14,947
Nov 5, 2026	63.96	64.29	62.77	63.09	63.09	-0.71%	28,179
Nov 4, 2026	62.40	63.70	62.40	63.54	63.54	3.35%	15,708
Nov 3, 2026	62.08	62.08	61.48	61.48	61.48	-2.16%	17,493
Nov 2, 2026	62.52	62.89	62.28	62.84	62.84	1.63%	109,389
Oct 30, 2026	61.74	62.12	61.74	61.84	61.84	1.40%	12,859
Oct 29, 2026	60.88	60.98	60.59	60.98	60.98	0.43%	14,189
Oct 28, 2026	60.80	61.02	60.39	60.72	60.72	-0.63%	44,725
Oct 27, 2026	61.76	61.76	60.98	61.10	61.10	-1.21%	21,857
Oct 26, 2026	61.97	62.10	61.70	61.85	61.85	-0.34%	17,774
Oct 23, 2026	62.93	62.93	62.00	62.06	62.06	-1.67%	1,870
Oct 22, 2026	61.64	63.12	61.64	63.12	63.12	2.80%	11,402
Oct 21, 2026	61.89	61.89	61.37	61.40	61.40	-1.06%	5,559
Oct 20, 2026	61.94	62.31	61.87	62.06	62.06	0.84%	16,712
Oct 19, 2026	61.76	61.84	61.38	61.54	61.54	-1.05%	18,415
Oct 16, 2026	62.04	62.28	61.97	62.20	62.20	0.76%	13,652
Oct 15, 2026	61.97	62.77	61.73	61.73	61.73	0.75%	13,612
Oct 14, 2026	60.57	61.27	60.43	61.27	61.27	1.45%	11,925
Oct 13, 2026	60.51	60.51	60.29	60.40	60.40	0.48%	3,547
Oct 12, 2026	59.66	60.13	59.66	60.11	60.11	0.96%	4,785
Oct 9, 2026	59.86	59.86	59.46	59.54	59.54	-0.70%	9,772
Oct 8, 2026	59.36	60.06	59.27	59.96	59.96	2.08%	16,945
Oct 7, 2026	59.16	59.42	58.74	58.74	58.74	-0.58%	11,026
Oct 6, 2026	58.86	59.26	58.84	59.08	59.08	0.60%	12,442
Oct 5, 2026	58.20	58.78	58.20	58.73	58.73	0.54%	7,772
Oct 2, 2026	58.00	58.42	57.97	58.42	58.42	1.79%	6,678
Oct 1, 2026	57.63	57.75	57.29	57.39	57.39	-0.74%	69,155
Sep 30, 2026	58.74	58.74	57.82	57.82	57.82	-1.19%	8,838
Sep 29, 2026	58.51	58.73	58.27	58.51	58.51	-0.34%	20,211
Sep 28, 2026	58.36	58.78	58.24	58.71	58.71	0.36%	10,356
Sep 25, 2026	58.54	58.78	58.21	58.50	58.50	-0.36%	9,103
Sep 24, 2026	59.51	59.51	58.63	58.71	58.71	-0.84%	8,293
Sep 23, 2026	60.37	60.37	59.51	59.53	59.20	-1.24%	15,536
Sep 22, 2026	60.92	60.92	60.28	60.28	59.95	-0.27%	37,714
Sep 21, 2026	60.93	60.99	60.44	60.44	60.11	-1.08%	9,890
Sep 18, 2026	61.34	61.47	61.04	61.10	60.77	-0.99%	7,754
Sep 17, 2026	61.95	62.01	61.71	61.71	61.38	-0.14%	7,809
Sep 16, 2026	62.10	62.32	61.80	61.80	61.46	-0.40%	15,917
Sep 15, 2026	62.27	62.27	61.90	62.05	61.71	-0.69%	19,635
Sep 14, 2026	62.63	62.86	62.46	62.48	62.14	0.68%	14,493
Sep 11, 2026	62.57	62.57	61.85	62.06	61.72	-0.13%	18,397
Sep 10, 2026	62.78	62.78	62.14	62.14	61.80	-0.62%	7,310
Sep 9, 2026	62.81	62.85	62.53	62.53	62.19	-1.39%	5,976
Sep 8, 2026	63.99	63.99	63.37	63.42	63.07	-0.99%	8,425
Sep 4, 2026	64.17	64.48	64.02	64.05	63.70	-0.74%	5,168