FXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	190.66	193.40	190.34	191.95	191.95	-1.08%	20,230
May 14, 2026	193.86	195.01	193.07	194.05	194.05	0.43%	12,214
May 13, 2026	194.36	194.36	191.91	193.21	193.21	0.28%	34,458
May 12, 2026	195.30	195.30	189.63	192.68	192.68	-2.46%	19,257
May 11, 2026	197.53	198.24	197.16	197.55	197.55	-0.13%	18,676
May 8, 2026	194.73	197.81	193.41	197.81	197.81	2.36%	14,318
May 7, 2026	195.92	195.92	192.66	193.25	193.25	-0.71%	8,187
May 6, 2026	194.60	194.63	191.59	194.63	194.63	0.93%	12,968
May 5, 2026	191.11	192.93	190.37	192.84	192.84	2.03%	16,733
May 4, 2026	188.49	190.63	188.21	189.01	189.01	0.62%	5,043
May 1, 2026	186.80	188.19	185.88	187.84	187.84	1.21%	9,569
Apr 30, 2026	183.54	185.61	181.51	185.61	185.61	1.61%	11,494
Apr 29, 2026	180.89	182.66	180.89	182.66	182.66	1.12%	7,428
Apr 28, 2026	180.92	181.40	179.58	180.64	180.64	-1.90%	26,608
Apr 27, 2026	185.98	185.98	184.12	184.14	184.14	-0.83%	12,342
Apr 24, 2026	184.81	185.93	183.87	185.69	185.69	2.01%	9,515
Apr 23, 2026	181.98	183.38	179.39	182.03	182.03	-1.53%	25,127
Apr 22, 2026	185.58	185.84	184.11	184.86	184.86	0.80%	9,506
Apr 21, 2026	184.32	186.52	183.34	183.40	183.40	0.16%	23,549
Apr 20, 2026	181.03	183.18	181.03	183.11	183.11	1.10%	29,379
Apr 17, 2026	180.23	181.75	180.01	181.11	181.11	1.95%	19,185
Apr 16, 2026	176.07	177.74	175.71	177.64	177.64	1.51%	44,617
Apr 15, 2026	174.11	175.00	173.12	175.00	175.00	1.29%	7,071
Apr 14, 2026	173.07	173.27	172.12	172.77	172.77	0.68%	8,440
Apr 13, 2026	166.11	171.72	166.11	171.60	171.60	3.22%	9,158
Apr 10, 2026	168.32	168.32	166.12	166.25	166.25	-0.69%	8,375
Apr 9, 2026	168.45	168.45	166.36	167.40	167.40	-0.65%	12,924
Apr 8, 2026	170.92	171.05	168.28	168.49	168.49	2.47%	21,173
Apr 7, 2026	163.31	164.62	162.93	164.43	164.43	0.26%	24,663
Apr 6, 2026	163.77	164.89	163.39	164.01	164.01	0.45%	16,967
Apr 2, 2026	157.88	163.78	157.88	163.28	163.28	0.82%	59,695
Apr 1, 2026	160.40	163.38	160.40	161.95	161.95	1.94%	29,062
Mar 31, 2026	154.53	159.10	154.53	158.87	158.87	4.22%	18,564
Mar 30, 2026	157.32	157.39	151.62	152.43	152.43	-2.28%	13,108
Mar 27, 2026	157.98	158.08	155.35	155.98	155.98	-2.32%	36,724
Mar 26, 2026	161.69	163.04	159.55	159.68	159.68	-2.55%	6,828
Mar 25, 2026	164.17	164.93	163.14	163.86	163.86	0.79%	32,680
Mar 24, 2026	161.39	163.24	160.55	162.57	162.57	-0.29%	13,773
Mar 23, 2026	163.09	164.74	162.15	163.04	163.04	1.72%	6,952
Mar 20, 2026	162.71	162.71	159.39	160.28	160.28	-2.18%	13,991
Mar 19, 2026	159.53	164.16	159.53	163.85	163.85	0.94%	9,602
Mar 18, 2026	162.92	164.16	162.27	162.32	162.32	-0.86%	35,015
Mar 17, 2026	163.72	164.92	163.41	163.73	163.73	0.93%	10,437
Mar 16, 2026	162.74	163.51	162.13	162.22	162.22	1.27%	9,508
Mar 13, 2026	161.88	162.17	159.97	160.19	160.19	-0.04%	8,106
Mar 12, 2026	162.16	163.38	160.25	160.25	160.25	-2.24%	9,352
Mar 11, 2026	163.91	165.13	163.16	163.92	163.92	0.37%	11,622
Mar 10, 2026	164.79	165.29	163.31	163.31	163.31	-0.89%	10,214
Mar 9, 2026	160.42	164.78	158.92	164.78	164.78	1.57%	8,970
Mar 6, 2026	161.97	164.20	161.97	162.24	162.24	-1.77%	16,443