FXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	224.22	225.52	224.16	224.01	-	-	4,660
Aug 14, 2026	225.56	225.56	222.75	224.01	224.01	-0.41%	8,464
Aug 13, 2026	221.89	225.59	221.89	224.92	224.92	1.77%	23,157
Aug 12, 2026	221.12	221.76	220.08	221.00	221.00	1.73%	16,777
Aug 11, 2026	217.21	218.67	216.30	217.24	217.24	0.59%	17,896
Aug 10, 2026	217.32	218.82	215.96	215.96	215.96	-0.36%	31,946
Aug 7, 2026	216.14	217.03	214.90	216.75	216.75	2.36%	22,352
Aug 6, 2026	206.25	213.40	206.25	211.75	211.75	0.32%	52,629
Aug 5, 2026	214.64	215.83	211.02	211.08	211.08	-1.90%	28,961
Aug 4, 2026	208.40	215.55	208.40	215.16	215.16	5.21%	18,090
Aug 3, 2026	199.54	205.08	198.88	204.51	204.51	2.25%	18,871
Jul 31, 2026	201.49	203.15	197.29	200.00	200.00	1.36%	31,186
Jul 30, 2026	194.63	197.45	194.08	197.32	197.32	3.86%	54,965
Jul 29, 2026	193.28	195.67	189.75	189.99	189.99	-1.96%	84,750
Jul 28, 2026	193.38	194.49	189.28	193.78	193.78	-1.56%	54,783
Jul 27, 2026	198.94	199.41	192.96	196.86	196.86	0.44%	68,605
Jul 24, 2026	198.46	199.45	195.89	196.00	196.00	-1.43%	797,923
Jul 23, 2026	198.36	201.55	197.48	198.85	198.85	-0.82%	43,315
Jul 22, 2026	199.42	202.03	199.42	200.50	200.50	-0.59%	114,489
Jul 21, 2026	201.17	202.01	200.03	201.69	201.69	2.29%	21,341
Jul 20, 2026	198.07	199.99	196.94	197.18	197.18	0.46%	51,674
Jul 17, 2026	192.48	198.67	191.58	196.27	196.27	-0.65%	73,834
Jul 16, 2026	199.74	199.97	196.67	197.55	197.55	-2.42%	93,311
Jul 15, 2026	207.57	207.57	199.26	202.44	202.44	-1.48%	49,865
Jul 14, 2026	205.52	206.86	204.03	205.48	205.48	0.98%	64,334
Jul 13, 2026	205.50	206.54	202.40	203.48	203.48	-2.00%	47,247
Jul 10, 2026	209.32	209.80	206.74	207.64	207.64	-1.12%	47,360
Jul 9, 2026	208.12	211.71	207.97	210.00	210.00	2.78%	21,888
Jul 8, 2026	200.75	204.42	200.26	204.32	204.32	0.56%	59,065
Jul 7, 2026	204.56	205.45	199.57	203.18	203.18	-2.21%	80,674
Jul 6, 2026	207.36	210.09	206.74	207.77	207.77	1.28%	34,458
Jul 2, 2026	212.31	213.55	202.97	205.14	205.14	-3.37%	45,422
Jul 1, 2026	213.67	215.96	212.28	212.29	212.29	-2.27%	124,787
Jun 30, 2026	212.00	217.94	211.90	217.22	217.22	2.35%	135,688
Jun 29, 2026	208.60	212.51	204.91	212.23	212.23	2.46%	166,728
Jun 26, 2026	205.74	207.78	205.32	207.14	207.14	-1.23%	6,408,052
Jun 25, 2026	213.55	213.55	206.32	209.73	209.73	0.77%	168,983
Jun 24, 2026	208.87	210.44	205.60	208.13	208.13	-0.17%	325,603
Jun 23, 2026	206.85	210.22	206.85	208.49	208.49	-3.19%	19,583
Jun 22, 2026	215.66	216.72	213.16	215.36	215.36	0.69%	20,524
Jun 18, 2026	213.51	214.71	211.85	213.89	213.89	2.20%	83,802
Jun 17, 2026	214.07	214.63	209.19	209.28	209.28	-1.04%	50,665
Jun 16, 2026	216.49	217.42	211.37	211.49	211.49	-2.33%	31,080
Jun 15, 2026	217.77	217.77	216.22	216.54	216.54	2.21%	13,608
Jun 12, 2026	207.62	213.15	207.62	211.86	211.86	1.27%	22,435
Jun 11, 2026	203.52	209.48	202.70	209.20	209.20	3.73%	43,579
Jun 10, 2026	204.75	208.83	201.68	201.68	201.68	-2.87%	61,637
Jun 9, 2026	212.75	214.36	198.85	207.63	207.63	-1.49%	13,915
Jun 8, 2026	209.54	212.88	209.36	210.77	210.77	1.83%	14,823
Jun 5, 2026	216.59	216.59	206.57	206.99	206.99	-6.28%	20,585