FXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	60.11	60.92	60.11	60.29	60.00	0.06%	8,447
Jun 2, 2026	60.35	60.51	60.25	60.25	59.96	-0.22%	11,320
Jun 1, 2026	60.34	60.59	60.25	60.38	60.09	-0.58%	4,764
May 29, 2026	61.07	61.27	60.71	60.73	60.44	-1.20%	15,422
May 28, 2026	61.48	61.57	61.21	61.47	61.17	0.07%	6,206
May 27, 2026	60.85	61.74	60.85	61.42	61.13	1.05%	26,039
May 26, 2026	61.27	61.35	60.71	60.78	60.49	-0.98%	13,703
May 22, 2026	61.09	61.46	60.72	61.38	61.09	0.83%	10,173
May 21, 2026	60.53	60.91	59.93	60.88	60.59	0.16%	34,995
May 20, 2026	60.52	60.94	60.52	60.78	60.49	0.25%	2,881
May 19, 2026	60.97	61.49	60.50	60.63	60.34	-0.63%	3,818
May 18, 2026	60.64	61.23	60.49	61.01	60.72	0.68%	7,966
May 15, 2026	60.70	60.97	60.31	60.60	60.31	-0.06%	8,901
May 14, 2026	60.99	61.29	60.62	60.63	60.34	-0.60%	12,226
May 13, 2026	61.22	61.42	60.83	61.00	60.70	-0.56%	7,678
May 12, 2026	61.12	61.67	60.95	61.34	61.05	0.56%	33,220
May 11, 2026	61.92	61.92	60.93	61.00	60.71	-1.30%	9,491
May 8, 2026	62.08	62.19	61.78	61.80	61.51	-0.30%	10,506
May 7, 2026	62.26	62.26	61.76	61.99	61.69	-0.93%	9,654