FXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	135.83	135.83	135.83	135.24	135.24	0.05%	37,660
Oct 23, 2026	135.80	136.01	135.00	135.17	135.17	-1.03%	30,784
Oct 22, 2026	134.85	136.60	134.76	136.57	136.57	1.28%	39,727
Oct 21, 2026	134.48	135.92	134.33	134.84	134.84	-0.16%	26,001
Oct 20, 2026	133.24	135.26	133.24	135.05	135.05	1.99%	22,645
Oct 19, 2026	132.53	133.09	132.33	132.41	132.41	-0.02%	28,275
Oct 16, 2026	135.19	135.19	132.17	132.43	132.43	-1.54%	19,514
Oct 15, 2026	132.93	134.86	132.89	134.50	134.50	2.20%	64,720
Oct 14, 2026	130.18	131.80	129.83	131.60	131.60	1.32%	35,569
Oct 13, 2026	131.07	131.35	129.48	129.89	129.89	-0.76%	53,315
Oct 12, 2026	130.26	131.00	130.26	130.88	130.88	0.56%	28,442
Oct 9, 2026	128.54	130.54	128.54	130.15	130.15	1.37%	75,116
Oct 8, 2026	128.11	128.54	126.70	128.39	128.39	-0.32%	317,618
Oct 7, 2026	128.79	130.12	128.73	128.80	128.80	-0.32%	42,486
Oct 6, 2026	131.61	131.98	129.00	129.21	129.21	-1.33%	45,597
Oct 5, 2026	129.30	131.34	129.30	130.95	130.95	1.11%	24,188
Oct 2, 2026	129.66	129.86	129.03	129.51	129.51	0.32%	21,302
Oct 1, 2026	130.43	130.79	129.06	129.10	129.10	-1.25%	51,906
Sep 30, 2026	131.49	131.89	130.71	130.74	130.74	-0.40%	32,925
Sep 29, 2026	131.38	131.38	130.30	131.27	131.27	-0.42%	27,853
Sep 28, 2026	130.95	132.30	130.95	131.83	131.83	0.28%	40,906
Sep 25, 2026	131.08	131.69	130.67	131.46	131.46	0.47%	19,500
Sep 24, 2026	130.03	131.64	130.03	130.85	130.85	0.34%	33,831
Sep 23, 2026	131.85	132.44	130.50	130.70	130.41	-1.07%	27,660
Sep 22, 2026	131.02	132.49	130.82	132.12	131.83	0.96%	87,316
Sep 21, 2026	130.97	131.29	130.68	130.87	130.58	0.08%	43,727
Sep 18, 2026	131.30	131.65	130.60	130.77	130.48	-0.60%	53,026
Sep 17, 2026	131.71	131.92	131.46	131.56	131.27	0.43%	45,860
Sep 16, 2026	130.76	132.04	130.65	131.00	130.71	0.09%	53,205
Sep 15, 2026	130.90	131.40	130.09	130.88	130.59	-0.40%	119,417
Sep 14, 2026	130.88	131.45	130.54	131.41	131.12	1.35%	87,038
Sep 11, 2026	130.32	130.58	129.23	129.66	129.37	0.28%	125,479
Sep 10, 2026	130.33	130.33	129.18	129.30	129.01	-1.20%	58,635
Sep 9, 2026	130.50	131.04	129.92	130.87	130.58	0.13%	112,007
Sep 8, 2026	131.90	132.16	130.70	130.70	130.41	-2.07%	47,870
Sep 4, 2026	133.24	133.72	132.92	133.46	133.16	-0.75%	52,924
Sep 3, 2026	134.84	134.84	133.16	134.46	134.16	0.18%	34,699
Sep 2, 2026	133.28	134.81	133.28	134.22	133.92	0.91%	136,305
Sep 1, 2026	133.01	134.01	132.83	133.01	132.71	0.09%	36,468
Aug 31, 2026	132.75	132.99	131.66	132.89	132.59	-0.21%	54,722
Aug 28, 2026	134.34	134.34	133.01	133.18	132.88	-0.87%	41,027
Aug 27, 2026	134.18	135.36	134.18	134.34	134.04	-0.56%	132,586
Aug 26, 2026	134.75	135.82	134.67	135.09	134.79	-0.15%	21,057
Aug 25, 2026	134.94	135.38	134.59	135.30	134.99	0.37%	24,207
Aug 24, 2026	134.80	134.92	134.42	134.80	134.50	-0.31%	18,193
Aug 21, 2026	134.17	135.39	134.17	135.22	134.92	1.01%	12,729
Aug 20, 2026	134.69	135.18	133.78	133.87	133.57	-0.83%	17,262
Aug 19, 2026	133.78	135.45	133.78	134.99	134.69	2.19%	42,476
Aug 18, 2026	131.58	132.98	131.58	132.09	131.80	0.73%	34,648
Aug 17, 2026	130.64	131.49	130.64	131.14	130.85	-0.06%	155,654