FXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	204.90	204.90	204.90	204.27	204.27	3.54%	31,536
Nov 6, 2026	199.37	199.37	195.10	197.29	197.29	1.03%	22,727
Nov 5, 2026	205.03	205.03	195.27	195.27	195.27	-6.30%	68,498
Nov 4, 2026	209.43	211.40	206.71	208.39	208.39	-0.92%	30,224
Nov 3, 2026	209.22	212.20	209.22	210.32	210.32	0.57%	17,213
Nov 2, 2026	212.73	214.80	208.95	209.13	209.13	-2.09%	23,596
Oct 30, 2026	215.39	215.69	210.25	213.60	213.60	-3.41%	24,017
Oct 29, 2026	220.80	223.12	220.06	221.15	221.15	-2.12%	9,359
Oct 28, 2026	225.17	226.35	224.65	225.94	225.94	0.37%	12,603
Oct 27, 2026	223.55	225.41	222.94	225.10	225.10	0.93%	23,728
Oct 26, 2026	220.64	223.65	219.67	223.03	223.03	1.49%	21,135
Oct 23, 2026	217.09	220.06	217.00	219.77	219.77	0.90%	18,595
Oct 22, 2026	218.60	219.48	216.16	217.81	217.81	-1.90%	18,738
Oct 21, 2026	220.26	222.62	220.26	222.02	222.02	1.95%	18,137
Oct 20, 2026	214.50	218.46	213.46	217.77	217.77	0.93%	39,499
Oct 19, 2026	215.31	217.01	214.39	215.76	215.76	1.64%	36,167
Oct 16, 2026	220.98	220.98	211.39	212.27	212.27	-3.94%	61,937
Oct 15, 2026	215.52	220.99	214.91	220.99	220.99	0.92%	33,891
Oct 14, 2026	223.82	224.89	218.36	218.96	218.96	-3.51%	31,540
Oct 13, 2026	224.66	228.52	224.36	226.93	226.93	-0.01%	32,912
Oct 12, 2026	230.21	230.21	226.78	226.96	226.96	-1.35%	15,516
Oct 9, 2026	229.10	230.42	227.19	230.07	230.07	1.27%	242,937
Oct 8, 2026	226.40	228.28	224.91	227.18	227.18	-0.28%	43,409
Oct 7, 2026	227.99	228.43	226.88	227.82	227.82	-1.15%	21,705
Oct 6, 2026	231.67	231.93	230.02	230.46	230.46	0.23%	22,524
Oct 5, 2026	230.37	230.37	228.93	229.92	229.92	0.82%	60,121
Oct 2, 2026	228.76	229.68	228.05	228.06	228.06	0.93%	9,278
Oct 1, 2026	223.17	226.70	223.12	225.95	225.95	2.24%	20,526
Sep 30, 2026	221.17	222.13	220.50	221.00	221.00	0.38%	27,304
Sep 29, 2026	220.89	220.89	218.79	220.17	220.17	0.53%	17,567
Sep 28, 2026	218.27	219.54	216.79	219.00	219.00	-1.37%	27,895
Sep 25, 2026	222.61	223.49	221.93	222.04	222.04	0.43%	921,999
Sep 24, 2026	220.04	221.50	219.81	221.08	221.08	-0.56%	14,701
Sep 23, 2026	221.62	223.07	220.26	222.33	222.33	-0.08%	25,267
Sep 22, 2026	221.39	222.63	220.82	222.51	222.51	0.60%	19,897
Sep 21, 2026	217.65	221.43	217.65	221.18	221.18	2.62%	10,945
Sep 18, 2026	216.46	216.46	214.23	215.54	215.54	0.04%	28,220
Sep 17, 2026	214.34	215.64	213.79	215.45	215.45	2.04%	10,432
Sep 16, 2026	212.26	213.81	210.50	211.15	211.15	-0.11%	25,044
Sep 15, 2026	211.77	212.66	211.03	211.38	211.38	-0.31%	37,821
Sep 14, 2026	211.71	213.65	211.30	212.04	212.04	-1.63%	6,601
Sep 11, 2026	214.01	215.81	214.01	215.55	215.55	2.04%	8,463
Sep 10, 2026	210.67	213.05	210.48	211.24	211.24	-1.09%	12,114
Sep 9, 2026	214.56	215.65	213.57	213.57	213.57	-0.53%	8,426
Sep 8, 2026	215.80	215.80	213.63	214.70	214.70	-0.24%	17,613
Sep 4, 2026	213.75	215.60	213.52	215.21	215.21	0.74%	9,480
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