FXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	113.53	114.42	113.44	114.42	114.42	0.38%	14,479
May 20, 2026	113.36	114.15	113.36	113.99	113.99	0.35%	8,445
May 19, 2026	112.73	114.12	112.53	113.58	113.58	0.22%	18,653
May 18, 2026	112.41	113.70	112.41	113.33	113.33	0.64%	29,609
May 15, 2026	113.62	113.62	112.61	112.61	112.61	-0.89%	10,456
May 14, 2026	114.05	114.34	113.62	113.62	113.62	-0.43%	7,072
May 13, 2026	113.47	114.25	113.47	114.11	114.11	-0.11%	12,951
May 12, 2026	112.69	114.39	112.30	114.23	114.23	1.57%	143,383
May 11, 2026	113.36	113.40	112.08	112.47	112.47	-0.66%	8,719
May 8, 2026	114.04	114.04	112.75	113.22	113.22	-0.22%	4,667
May 7, 2026	114.41	114.41	113.35	113.48	113.48	-1.38%	10,708
May 6, 2026	113.59	115.09	113.59	115.07	115.07	1.89%	30,620
May 5, 2026	112.65	113.10	112.42	112.93	112.93	0.35%	10,578
May 4, 2026	112.38	112.87	112.10	112.54	112.54	0.08%	11,518
May 1, 2026	112.92	112.92	112.34	112.45	112.45	-0.42%	38,362
Apr 30, 2026	111.75	112.93	111.75	112.93	112.93	0.91%	18,304
Apr 29, 2026	111.50	111.94	111.32	111.91	111.91	-0.36%	11,005
Apr 28, 2026	113.89	113.89	112.19	112.31	112.31	-1.15%	19,880
Apr 27, 2026	112.99	114.14	112.99	113.62	113.62	0.98%	87,338
Apr 24, 2026	112.88	112.88	111.49	112.52	112.52	0.08%	15,021
Apr 23, 2026	113.40	113.40	111.66	112.42	112.42	-1.02%	8,172
Apr 22, 2026	113.87	114.23	113.30	113.58	113.58	0.33%	8,187
Apr 21, 2026	114.90	114.95	113.15	113.21	113.21	-0.88%	8,936
Apr 20, 2026	114.48	114.50	114.05	114.21	114.21	-0.54%	8,647
Apr 17, 2026	113.56	115.09	113.56	114.82	114.82	1.86%	13,496
Apr 16, 2026	113.48	114.05	112.60	112.73	112.73	-0.74%	10,810
Apr 15, 2026	114.16	114.19	112.99	113.57	113.57	-0.39%	10,772
Apr 14, 2026	113.20	114.65	113.16	114.01	114.01	0.86%	16,678
Apr 13, 2026	111.67	113.04	111.37	113.04	113.04	1.05%	9,447
Apr 10, 2026	113.32	113.32	111.61	111.87	111.87	-0.82%	10,407
Apr 9, 2026	112.00	112.99	111.61	112.80	112.80	0.13%	10,731
Apr 8, 2026	112.53	112.78	112.23	112.65	112.65	1.77%	11,561
Apr 7, 2026	110.64	110.91	110.02	110.69	110.69	0.11%	9,770
Apr 6, 2026	110.18	110.97	110.18	110.57	110.57	0.16%	14,305
Apr 2, 2026	109.34	110.50	108.87	110.39	110.39	-0.21%	7,523
Apr 1, 2026	110.13	111.16	110.11	110.63	110.63	0.78%	39,889
Mar 31, 2026	108.11	109.77	108.01	109.77	109.77	4.35%	21,643
Mar 30, 2026	105.77	105.82	104.95	105.19	105.19	0.58%	21,388
Mar 27, 2026	106.96	106.96	104.53	104.58	104.58	-2.56%	22,043
Mar 26, 2026	107.05	108.53	107.05	107.33	107.33	-0.51%	27,866
Mar 25, 2026	106.83	108.10	106.83	108.07	107.88	2.13%	24,365
Mar 24, 2026	105.54	106.39	104.64	105.81	105.63	-0.56%	36,293
Mar 23, 2026	106.88	107.30	106.10	106.41	106.23	0.91%	24,025
Mar 20, 2026	106.66	106.74	105.39	105.45	105.27	-1.41%	33,783
Mar 19, 2026	107.41	107.59	106.66	106.96	106.78	-0.25%	8,470
Mar 18, 2026	108.48	108.48	107.23	107.23	107.05	-1.78%	19,029
Mar 17, 2026	108.78	110.09	108.78	109.17	108.98	0.53%	8,889
Mar 16, 2026	108.68	109.25	108.47	108.60	108.41	0.61%	12,208
Mar 13, 2026	109.33	109.33	107.85	107.94	107.75	-0.27%	12,899
Mar 12, 2026	109.23	110.24	108.23	108.23	108.04	-1.88%	13,244