FXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	213.75	215.60	213.52	215.21	215.21	0.74%	9,478
Sep 3, 2026	211.64	214.17	210.86	213.63	213.63	1.74%	12,267
Sep 2, 2026	210.14	210.14	209.01	209.97	209.97	-0.50%	23,500
Sep 1, 2026	212.58	212.58	210.30	211.02	211.02	-2.24%	37,132
Aug 31, 2026	214.71	216.12	214.55	215.85	215.85	0.49%	17,029
Aug 28, 2026	218.62	218.62	214.80	214.80	214.80	-2.18%	14,659
Aug 27, 2026	217.58	219.58	217.51	219.58	219.58	2.82%	12,017
Aug 26, 2026	210.28	213.85	210.28	213.55	213.55	0.48%	39,809
Aug 25, 2026	212.55	212.67	210.55	212.53	212.53	0.79%	19,777
Aug 24, 2026	212.25	212.25	209.29	210.87	210.87	-1.70%	69,403
Aug 21, 2026	215.12	215.12	212.50	214.52	214.52	0.41%	17,634
Aug 20, 2026	214.79	215.12	213.15	213.64	213.64	-0.38%	18,650
Aug 19, 2026	218.23	218.23	212.48	214.45	214.45	-1.18%	14,512
Aug 18, 2026	219.35	220.01	216.64	217.01	217.01	-3.17%	34,619
Aug 17, 2026	225.06	225.52	223.89	224.12	224.12	0.05%	18,872
Aug 14, 2026	225.56	225.56	222.75	224.01	224.01	-0.41%	8,465
Aug 13, 2026	221.89	225.59	221.89	224.92	224.92	1.77%	23,158
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%	17,898
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%	52,630
Aug 5, 2026	214.64	215.83	211.02	211.08	211.08	-1.90%	28,962
Aug 4, 2026	208.40	215.55	208.40	215.16	215.16	5.21%	18,093
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%	31,187
Jul 30, 2026	194.63	197.45	194.08	197.32	197.32	3.86%	55,828
Jul 29, 2026	193.28	195.67	189.75	189.99	189.99	-1.96%	84,752
Jul 28, 2026	193.38	194.49	189.28	193.78	193.78	-1.56%	56,084
Jul 27, 2026	198.94	199.41	192.96	196.86	196.86	0.44%	68,606
Jul 24, 2026	198.46	199.45	195.89	196.00	196.00	-1.43%	797,925
Jul 23, 2026	198.36	201.55	197.48	198.85	198.85	-0.82%	43,316
Jul 22, 2026	199.42	202.03	199.42	200.50	200.50	-0.59%	114,491
Jul 21, 2026	201.17	202.01	200.03	201.69	201.69	2.29%	21,342
Jul 20, 2026	198.07	199.99	196.94	197.18	197.18	0.46%	51,676
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%	47,364
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