FXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	162.60	165.39	162.60	164.44	164.44	1.66%	11,986
Feb 23, 2026	165.29	165.29	161.16	161.75	161.75	-2.78%	8,249
Feb 20, 2026	166.06	167.52	165.82	166.37	166.37	0.23%	9,817
Feb 19, 2026	165.24	165.98	164.90	165.98	165.98	-0.38%	11,481
Feb 18, 2026	165.05	167.64	164.64	166.62	166.62	1.22%	6,361
Feb 17, 2026	165.14	165.57	163.39	164.61	164.61	-1.13%	21,855
Feb 13, 2026	164.11	167.42	164.11	166.49	166.49	1.61%	7,847
Feb 12, 2026	169.29	170.44	162.86	163.86	163.86	-3.04%	11,976
Feb 11, 2026	172.85	172.85	167.86	168.99	168.99	-0.64%	8,577
Feb 10, 2026	170.60	171.63	170.08	170.08	170.08	-0.01%	8,598
Feb 9, 2026	167.33	170.66	167.33	170.10	170.10	0.60%	21,532
Feb 6, 2026	163.97	169.08	163.97	169.08	169.08	5.07%	22,105
Feb 5, 2026	161.21	162.51	160.07	160.92	160.92	-1.31%	9,046
Feb 4, 2026	164.77	164.81	160.20	163.05	163.05	-1.19%	30,154
Feb 3, 2026	170.24	170.24	162.91	165.01	165.01	-3.64%	48,394
Feb 2, 2026	168.79	172.39	168.79	171.24	171.24	0.95%	8,936
Jan 30, 2026	171.99	172.77	169.18	169.63	169.63	-2.58%	14,664
Jan 29, 2026	176.25	176.25	171.22	174.12	174.12	-1.26%	9,599
Jan 28, 2026	177.28	177.51	176.00	176.34	176.34	0.14%	8,806
Jan 27, 2026	176.38	176.38	175.08	176.09	176.09	0.53%	15,347
Jan 26, 2026	174.30	175.45	174.30	175.16	175.16	0.60%	9,386
Jan 23, 2026	175.10	175.11	173.66	174.11	174.11	-0.73%	20,901
Jan 22, 2026	176.22	176.23	174.82	175.39	175.39	0.73%	7,549
Jan 21, 2026	172.08	175.07	172.08	174.11	174.11	1.89%	16,405
Jan 20, 2026	171.18	173.42	170.82	170.88	170.88	-2.15%	12,034
Jan 16, 2026	176.12	176.21	174.27	174.64	174.64	-0.13%	13,578
Jan 15, 2026	176.78	176.78	174.76	174.87	174.87	0.51%	10,744
Jan 14, 2026	175.00	175.19	173.04	173.98	173.98	-0.67%	14,796
Jan 13, 2026	175.60	175.88	174.88	175.15	175.15	0.08%	17,991
Jan 12, 2026	173.77	175.42	173.77	175.00	175.00	0.48%	8,360
Jan 9, 2026	173.62	174.58	173.60	174.16	174.16	0.86%	5,666
Jan 8, 2026	173.63	173.63	171.94	172.67	172.67	-0.82%	6,715
Jan 7, 2026	174.59	174.83	173.47	174.09	174.09	-0.59%	18,971
Jan 6, 2026	172.31	175.13	172.31	175.12	175.12	1.97%	15,582
Jan 5, 2026	171.26	172.75	171.26	171.74	171.74	1.50%	14,239
Jan 2, 2026	170.50	170.83	168.08	169.21	169.21	0.55%	24,607
Dec 31, 2025	170.40	170.40	168.28	168.28	168.28	-1.30%	6,411
Dec 30, 2025	171.19	171.34	170.50	170.50	170.50	-0.41%	12,328
Dec 29, 2025	170.83	171.86	170.73	171.20	171.20	-0.50%	6,072
Dec 26, 2025	172.10	172.26	171.80	172.06	172.06	0.06%	4,924
Dec 24, 2025	171.22	172.04	171.22	171.95	171.95	0.39%	2,640
Dec 23, 2025	171.36	171.93	170.68	171.28	171.28	-0.54%	12,642
Dec 22, 2025	172.63	172.63	172.03	172.21	172.21	0.84%	12,036
Dec 19, 2025	168.32	171.31	168.32	170.78	170.78	1.82%	9,614
Dec 18, 2025	168.48	168.84	167.54	167.73	167.73	1.49%	7,831
Dec 17, 2025	168.75	169.14	165.27	165.27	165.27	-1.89%	13,487
Dec 16, 2025	168.90	169.00	167.00	168.46	168.46	-0.12%	12,529
Dec 15, 2025	171.48	171.48	168.55	168.67	168.67	-0.83%	9,022
Dec 12, 2025	174.54	174.54	169.56	170.07	170.07	-3.06%	14,106
Dec 11, 2025	174.51	175.59	173.28	175.44	175.44	-0.49%	14,317