FXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	61.74	61.74	61.45	61.45	61.45	-0.17%	4,030
Jun 17, 2026	62.36	62.38	61.44	61.55	61.55	-2.47%	3,352
Jun 16, 2026	63.42	63.42	62.93	63.11	63.11	-0.14%	4,102
Jun 15, 2026	63.81	63.81	63.13	63.20	63.20	-0.83%	9,019
Jun 12, 2026	63.43	63.77	63.38	63.73	63.73	0.47%	4,224
Jun 11, 2026	63.45	63.66	63.20	63.43	63.43	0.09%	18,423
Jun 10, 2026	62.42	63.45	62.42	63.37	63.37	1.94%	14,368
Jun 9, 2026	61.39	62.17	61.20	62.17	62.17	1.57%	26,670
Jun 8, 2026	61.57	61.77	61.21	61.21	61.21	-0.88%	7,448
Jun 5, 2026	60.87	62.08	60.87	61.75	61.75	1.75%	7,808
Jun 4, 2026	61.56	61.56	60.41	60.69	60.69	0.67%	19,008
Jun 3, 2026	60.11	60.92	60.11	60.29	60.28	0.06%	8,447
Jun 2, 2026	60.35	60.51	60.25	60.25	60.25	-0.22%	11,320
Jun 1, 2026	60.34	60.59	60.25	60.38	60.38	-0.58%	4,764
May 29, 2026	61.07	61.27	60.71	60.73	60.73	-1.20%	15,422
May 28, 2026	61.48	61.57	61.21	61.47	61.47	0.07%	6,206
May 27, 2026	60.85	61.74	60.85	61.42	61.42	1.05%	26,039
May 26, 2026	61.27	61.35	60.71	60.78	60.78	-0.98%	13,703
May 22, 2026	61.09	61.46	60.72	61.38	61.38	0.83%	10,173
May 21, 2026	60.53	60.91	59.93	60.88	60.88	0.16%	34,995
May 20, 2026	60.52	60.94	60.52	60.78	60.78	0.25%	2,881
May 19, 2026	60.97	61.49	60.50	60.63	60.63	-0.63%	3,818
May 18, 2026	60.64	61.23	60.49	61.01	61.01	0.68%	7,966
May 15, 2026	60.70	60.97	60.31	60.60	60.60	-0.06%	8,901
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%	17,024
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