FXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	123.84	124.82	123.84	124.05	124.05	0.84%	34,877
Jul 23, 2026	121.93	123.35	121.93	123.02	123.02	1.13%	33,892
Jul 22, 2026	123.19	123.19	121.63	121.65	121.65	-0.96%	22,056
Jul 21, 2026	121.19	122.83	120.46	122.83	122.83	0.56%	73,466
Jul 20, 2026	123.15	123.15	121.97	122.14	122.14	-1.05%	40,432
Jul 17, 2026	123.65	124.88	123.08	123.44	123.44	-0.61%	42,062
Jul 16, 2026	123.50	124.63	123.50	124.20	124.20	1.28%	75,405
Jul 15, 2026	121.52	122.88	121.32	122.63	122.63	0.62%	42,357
Jul 14, 2026	122.36	122.42	121.26	121.88	121.88	-1.44%	128,674
Jul 13, 2026	123.71	124.20	123.54	123.66	123.66	-0.22%	30,372
Jul 10, 2026	125.57	125.57	123.44	123.93	123.93	-1.01%	52,725
Jul 9, 2026	123.89	125.77	123.89	125.20	125.20	0.66%	49,070
Jul 8, 2026	125.61	125.61	124.06	124.38	124.38	-1.86%	41,599
Jul 7, 2026	126.68	127.54	126.25	126.74	126.74	0.73%	62,992
Jul 6, 2026	126.15	126.15	124.36	125.82	125.82	-0.30%	46,043
Jul 2, 2026	124.26	126.20	124.26	126.20	126.20	2.18%	65,126
Jul 1, 2026	122.34	123.84	122.34	123.51	123.51	0.91%	59,169
Jun 30, 2026	122.98	122.98	121.41	122.40	122.40	-0.40%	68,966
Jun 29, 2026	123.16	123.16	122.17	122.89	122.89	-0.02%	162,226
Jun 26, 2026	120.07	122.92	120.07	122.92	122.92	2.05%	14,307
Jun 25, 2026	118.96	121.39	118.96	120.45	120.45	1.53%	40,804
Jun 24, 2026	117.32	119.12	117.32	118.75	118.63	1.77%	32,360
Jun 23, 2026	115.89	117.11	115.89	116.69	116.57	0.91%	31,558
Jun 22, 2026	115.48	116.05	115.06	115.64	115.52	0.16%	32,215
Jun 18, 2026	116.24	116.24	114.88	115.45	115.33	-0.42%	44,576
Jun 17, 2026	117.05	117.73	115.40	115.94	115.82	-1.04%	83,120
Jun 16, 2026	117.73	118.03	117.13	117.16	117.04	-0.25%	25,179
Jun 15, 2026	117.94	117.94	116.88	117.45	117.33	-0.06%	65,704
Jun 12, 2026	117.25	118.01	117.06	117.52	117.40	0.11%	234,675
Jun 11, 2026	116.70	117.91	116.57	117.39	117.27	0.54%	14,931
Jun 10, 2026	118.26	118.37	116.65	116.76	116.64	-1.34%	11,503
Jun 9, 2026	116.48	118.37	116.48	118.35	118.23	2.13%	11,942
Jun 8, 2026	116.51	116.51	115.59	115.88	115.76	-0.64%	6,088
Jun 5, 2026	116.72	116.72	116.27	116.62	116.50	-0.04%	5,499
Jun 4, 2026	115.75	117.41	115.75	116.67	116.55	1.98%	13,020
Jun 3, 2026	112.37	114.40	112.37	114.40	114.29	1.48%	7,316
Jun 2, 2026	112.87	113.14	112.66	112.74	112.62	-1.56%	6,930
Jun 1, 2026	114.52	114.81	114.06	114.52	114.41	-0.56%	13,326
May 29, 2026	115.53	115.72	115.00	115.17	115.06	-0.28%	68,860
May 28, 2026	114.22	115.81	114.22	115.49	115.38	1.04%	15,831
May 27, 2026	114.61	115.54	114.20	114.30	114.19	0.03%	14,303
May 26, 2026	114.82	114.82	113.87	114.27	114.15	-0.45%	35,152
May 22, 2026	114.47	115.32	114.38	114.78	114.66	0.31%	14,192
May 21, 2026	113.53	114.42	113.44	114.42	114.31	0.38%	14,479
May 20, 2026	113.36	114.15	113.36	113.99	113.87	0.35%	8,445
May 19, 2026	112.73	114.12	112.53	113.58	113.47	0.22%	18,653
May 18, 2026	112.41	113.70	112.41	113.33	113.22	0.64%	29,609
May 15, 2026	113.62	113.62	112.61	112.61	112.50	-0.89%	10,456
May 14, 2026	114.05	114.34	113.62	113.62	113.51	-0.43%	7,072
May 13, 2026	113.47	114.25	113.47	114.11	113.99	-0.11%	12,951