FXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	101.47	101.68	100.96	101.74	-	-0.30%	2,022
May 29, 2025	101.73	102.24	101.57	102.05	102.05	1.08%	12,915
May 28, 2025	101.72	101.87	100.96	100.96	100.96	-0.82%	11,173
May 27, 2025	100.84	102.09	100.83	101.79	101.79	2.09%	22,130
May 23, 2025	99.07	99.91	99.02	99.71	99.71	-0.27%	19,417
May 22, 2025	100.33	100.62	99.86	99.98	99.98	-0.81%	22,283
May 21, 2025	102.78	102.78	100.78	100.80	100.80	-2.73%	16,046
May 20, 2025	103.20	103.85	103.06	103.63	103.63	0.14%	14,483
May 19, 2025	102.34	103.96	102.26	103.49	103.49	0.32%	254,229
May 16, 2025	101.60	103.16	101.10	103.16	103.16	1.43%	62,397
May 15, 2025	100.22	101.81	99.59	101.71	101.71	1.48%	46,166
May 14, 2025	101.58	101.74	100.23	100.23	100.23	-1.14%	18,919
May 13, 2025	101.95	101.95	101.20	101.39	101.39	-1.07%	15,788
May 12, 2025	101.35	102.71	101.30	102.49	102.49	2.86%	31,235
May 9, 2025	100.47	100.94	99.64	99.64	99.64	-0.71%	8,264
May 8, 2025	100.19	101.38	100.08	100.35	100.35	-0.01%	60,181
May 7, 2025	99.14	100.36	98.99	100.36	100.36	1.49%	14,655
May 6, 2025	99.28	99.71	98.25	98.89	98.89	-1.10%	23,917
May 5, 2025	100.21	100.73	99.99	99.99	99.99	-0.56%	11,764
May 2, 2025	100.62	100.84	99.69	100.55	100.55	1.21%	37,839
May 1, 2025	100.16	100.41	99.03	99.35	99.35	-1.28%	9,941
Apr 30, 2025	99.99	100.64	99.03	100.64	100.64	0.56%	30,258
Apr 29, 2025	98.86	100.60	98.57	100.08	100.08	0.97%	15,028
Apr 28, 2025	98.83	99.55	98.29	99.12	99.12	0.33%	17,685
Apr 25, 2025	98.62	98.79	97.64	98.79	98.79	-0.18%	10,377
Apr 24, 2025	97.69	98.97	97.22	98.97	98.97	1.97%	13,388
Apr 23, 2025	97.52	98.82	96.93	97.06	97.06	1.22%	22,085
Apr 22, 2025	94.56	95.94	94.54	95.89	95.89	2.41%	147,023
Apr 21, 2025	95.56	95.56	92.81	93.63	93.63	-2.69%	23,258
Apr 17, 2025	95.31	96.53	95.31	96.22	96.22	-0.13%	18,391
Apr 16, 2025	96.89	97.64	95.63	96.35	96.35	-0.91%	55,367
Apr 15, 2025	97.80	98.14	96.81	97.23	97.23	-1.06%	79,715
Apr 14, 2025	98.11	98.27	97.11	98.27	98.27	1.23%	16,828
Apr 11, 2025	95.73	97.41	94.97	97.08	97.08	1.46%	18,149
Apr 10, 2025	97.96	97.96	93.22	95.68	95.68	-3.89%	30,372
Apr 9, 2025	92.47	99.67	91.93	99.55	99.55	6.31%	26,903
Apr 8, 2025	98.91	98.91	92.72	93.64	93.64	-2.45%	84,556
Apr 7, 2025	94.13	98.53	93.05	95.99	95.99	-0.54%	95,318
Apr 4, 2025	99.90	99.90	96.51	96.51	96.51	-5.08%	49,528
Apr 3, 2025	101.78	102.63	101.54	101.68	101.68	-1.67%	55,782
Apr 2, 2025	102.03	103.70	102.03	103.41	103.41	0.59%	24,074
Apr 1, 2025	103.36	103.95	102.30	102.80	102.80	-0.77%	104,039
Mar 31, 2025	102.43	104.01	101.91	103.60	103.60	0.47%	20,194
Mar 28, 2025	104.11	104.11	102.97	103.12	103.12	-1.01%	21,273
Mar 27, 2025	104.02	104.57	103.79	104.17	104.17	0.03%	14,129
Mar 26, 2025	104.92	104.94	104.06	104.14	104.07	-0.79%	23,134
Mar 25, 2025	106.22	106.22	104.44	104.97	104.90	-0.78%	16,904
Mar 24, 2025	105.14	105.94	105.14	105.80	105.73	1.40%	21,877
Mar 21, 2025	104.14	104.80	103.79	104.34	104.27	-0.36%	15,702
Mar 20, 2025	104.93	105.54	104.71	104.71	104.64	-0.56%	24,683