FXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	112.69	114.39	112.30	114.23	114.12	1.57%	143,383
May 11, 2026	113.36	113.40	112.08	112.47	112.36	-0.66%	8,719
May 8, 2026	114.04	114.04	112.75	113.22	113.11	-0.22%	4,667
May 7, 2026	114.41	114.41	113.35	113.48	113.36	-1.38%	10,708
May 6, 2026	113.59	115.09	113.59	115.07	114.95	1.89%	30,620
May 5, 2026	112.65	113.10	112.42	112.93	112.82	0.35%	10,578
May 4, 2026	112.38	112.87	112.10	112.54	112.43	0.08%	11,518
May 1, 2026	112.92	112.92	112.34	112.45	112.34	-0.42%	38,362
Apr 30, 2026	111.75	112.93	111.75	112.93	112.82	0.91%	18,304
Apr 29, 2026	111.50	111.94	111.32	111.91	111.80	-0.36%	11,005
Apr 28, 2026	113.89	113.89	112.19	112.31	112.20	-1.15%	19,880
Apr 27, 2026	112.99	114.14	112.99	113.62	113.50	0.98%	87,338
Apr 24, 2026	112.88	112.88	111.49	112.52	112.40	0.08%	15,021
Apr 23, 2026	113.40	113.40	111.66	112.42	112.31	-1.02%	8,172
Apr 22, 2026	113.87	114.23	113.30	113.58	113.47	0.33%	8,187