FXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	131.56	131.56	130.91	131.22	131.22	-0.21%	29,501
Aug 13, 2026	132.37	132.38	131.28	131.50	131.50	-0.25%	30,462
Aug 12, 2026	130.53	131.85	130.28	131.83	131.83	0.23%	33,847
Aug 11, 2026	132.34	132.40	131.45	131.52	131.52	-0.54%	46,424
Aug 10, 2026	130.82	132.27	130.82	132.23	132.23	0.96%	54,942
Aug 7, 2026	129.67	130.97	129.06	130.97	130.97	2.65%	41,832
Aug 6, 2026	129.00	129.00	127.05	127.59	127.59	-0.55%	39,530
Aug 5, 2026	128.59	128.59	127.46	128.30	128.30	-0.08%	102,094
Aug 4, 2026	127.52	128.60	127.17	128.40	128.40	0.32%	47,258
Aug 3, 2026	127.99	128.21	127.57	127.99	127.99	0.72%	153,364
Jul 31, 2026	127.91	127.91	125.63	127.08	127.08	-0.70%	66,349
Jul 30, 2026	127.39	127.98	126.49	127.98	127.98	-0.20%	21,998
Jul 29, 2026	128.00	128.67	127.67	128.24	128.24	-0.05%	84,449
Jul 28, 2026	126.18	128.30	126.18	128.30	128.30	2.55%	122,920
Jul 27, 2026	124.92	125.96	124.92	125.11	125.11	0.85%	36,793
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