FXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	155.45	158.46	153.21	157.38	157.37	1.35%	82,854
Nov 20, 2025	163.44	163.54	154.93	155.29	155.29	-2.96%	10,881
Nov 19, 2025	159.77	161.63	159.20	160.02	160.02	0.24%	10,680
Nov 18, 2025	159.09	160.91	157.96	159.64	159.64	-0.65%	74,489
Nov 17, 2025	163.35	164.15	160.11	160.69	160.69	-2.31%	24,877
Nov 14, 2025	160.91	166.49	160.91	164.49	164.49	-0.21%	8,166
Nov 13, 2025	168.42	168.42	164.36	164.83	164.83	-2.77%	13,233
Nov 12, 2025	171.66	171.78	169.53	169.53	169.53	-0.60%	8,056
Nov 11, 2025	171.60	171.60	169.97	170.55	170.55	-1.23%	19,224
Nov 10, 2025	172.09	173.09	171.16	172.67	172.67	2.17%	7,270
Nov 7, 2025	166.50	169.00	164.30	169.00	169.00	0.15%	11,237
Nov 6, 2025	172.64	172.64	168.13	168.75	168.75	-2.07%	10,735
Nov 5, 2025	170.78	173.11	170.63	172.32	172.32	1.05%	6,801
Nov 4, 2025	171.79	173.79	170.53	170.53	170.53	-3.09%	7,407
Nov 3, 2025	177.12	177.12	174.56	175.96	175.96	0.15%	10,842
Oct 31, 2025	175.14	176.40	174.34	175.69	175.69	1.46%	9,197
Oct 30, 2025	173.94	175.22	173.17	173.17	173.16	-1.19%	9,876
Oct 29, 2025	176.32	176.60	174.98	175.25	175.25	0.03%	11,488
Oct 28, 2025	176.13	176.20	174.99	175.21	175.21	-0.63%	7,931
Oct 27, 2025	175.95	176.32	175.74	176.32	176.31	1.74%	5,550
Oct 24, 2025	173.91	174.29	173.29	173.30	173.30	0.98%	7,520
Oct 23, 2025	168.32	171.65	168.32	171.62	171.62	1.90%	10,000
Oct 22, 2025	170.84	170.84	166.76	168.42	168.42	-1.47%	12,003
Oct 21, 2025	169.52	171.18	169.52	170.94	170.94	0.73%	11,544
Oct 20, 2025	168.61	169.97	168.61	169.70	169.70	1.42%	10,271
Oct 17, 2025	166.58	167.48	166.34	167.33	167.33	-0.07%	6,673
Oct 16, 2025	170.00	170.39	167.10	167.45	167.45	-0.76%	11,726
Oct 15, 2025	169.77	170.21	168.34	168.73	168.73	0.80%	29,411
Oct 14, 2025	165.94	169.00	165.94	167.40	167.40	-0.85%	11,295
Oct 13, 2025	167.73	168.90	167.08	168.83	168.83	2.73%	6,068
Oct 10, 2025	172.68	172.73	164.35	164.35	164.35	-4.35%	10,227
Oct 9, 2025	172.62	172.62	171.01	171.83	171.83	-0.45%	8,308
Oct 8, 2025	169.86	172.61	169.85	172.61	172.61	2.00%	12,297
Oct 7, 2025	172.99	172.99	168.81	169.22	169.22	-1.56%	8,737
Oct 6, 2025	172.72	173.67	171.90	171.90	171.90	1.18%	10,432
Oct 3, 2025	171.80	171.80	169.51	169.90	169.90	-0.80%	15,080
Oct 2, 2025	171.08	171.28	169.82	171.27	171.27	1.03%	11,437
Oct 1, 2025	166.73	169.56	166.73	169.53	169.53	0.92%	26,166
Sep 30, 2025	168.39	168.52	166.37	167.99	167.99	-0.35%	9,432
Sep 29, 2025	169.46	169.58	168.57	168.58	168.57	0.43%	7,745
Sep 26, 2025	166.95	168.00	166.32	167.85	167.85	0.47%	25,016
Sep 25, 2025	166.53	167.55	165.75	167.07	167.07	-1.26%	31,773
Sep 24, 2025	171.32	171.32	168.83	169.20	169.19	-1.04%	6,306
Sep 23, 2025	172.81	172.81	170.54	170.98	170.97	-0.91%	12,512
Sep 22, 2025	170.89	172.93	170.89	172.55	172.54	0.67%	4,849
Sep 19, 2025	171.86	171.86	170.38	171.41	171.40	0.02%	9,722
Sep 18, 2025	169.47	171.64	169.47	171.37	171.36	2.24%	47,554
Sep 17, 2025	167.53	168.14	166.12	167.61	167.60	0.08%	6,620
Sep 16, 2025	168.08	168.08	166.71	167.47	167.46	-0.05%	8,356
Sep 15, 2025	166.67	167.78	166.67	167.56	167.54	0.91%	4,021