FXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	62.16	62.16	62.16	61.73	61.73	0.75%	13,613
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
Sep 3, 2026	64.34	64.61	64.34	64.53	64.18	-1.53%	4,342
Sep 2, 2026	65.38	66.12	65.32	65.53	65.17	0.49%	21,502
Sep 1, 2026	65.15	65.63	65.15	65.21	64.85	0.40%	5,009
Aug 31, 2026	65.39	65.39	64.93	64.95	64.59	-0.73%	14,785
Aug 28, 2026	65.29	65.45	65.29	65.43	65.07	0.68%	3,204
Aug 27, 2026	65.43	65.43	64.96	64.99	64.63	-1.67%	68,854
Aug 26, 2026	66.60	66.60	66.09	66.09	65.73	-0.51%	15,784
Aug 25, 2026	66.53	66.53	66.10	66.43	66.07	-0.78%	2,187
Aug 24, 2026	66.72	67.07	66.72	66.95	66.58	0.90%	6,343
Aug 21, 2026	66.14	66.39	66.14	66.35	65.99	0.43%	4,016
Aug 20, 2026	65.87	66.52	65.87	66.07	65.71	-0.52%	5,715
Aug 19, 2026	65.87	66.77	65.87	66.41	66.05	1.38%	5,478
Aug 18, 2026	65.55	65.89	65.34	65.51	65.15	0.41%	22,317
Aug 17, 2026	65.50	65.50	65.06	65.24	64.88	-0.80%	34,492
Aug 14, 2026	65.45	65.80	65.45	65.77	65.41	0.61%	6,681
Aug 13, 2026	65.37	65.51	65.17	65.37	65.01	1.03%	10,259
Aug 12, 2026	64.38	64.78	64.20	64.71	64.35	0.11%	7,094
Aug 11, 2026	64.31	64.66	64.21	64.64	64.28	0.14%	13,185
Aug 10, 2026	64.66	64.97	64.42	64.55	64.20	-0.65%	3,707
Aug 7, 2026	64.80	65.14	64.62	64.98	64.62	0.01%	6,687
Aug 6, 2026	65.62	65.62	64.74	64.97	64.61	-0.43%	3,043