FXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	22.98	23.22	22.86	23.21	-	1.44%	805,283
Mar 26, 2026	22.58	23.04	22.56	22.88	22.88	1.37%	2,881,373
Mar 25, 2026	22.24	22.62	22.24	22.57	22.49	0.67%	3,213,876
Mar 24, 2026	22.03	22.59	21.97	22.42	22.34	2.61%	399,359
Mar 23, 2026	21.36	22.03	21.24	21.85	21.77	0.55%	988,664
Mar 20, 2026	21.76	22.05	21.66	21.73	21.65	0.09%	696,721
Mar 19, 2026	21.46	21.93	21.46	21.71	21.63	1.88%	1,316,263
Mar 18, 2026	21.24	21.37	21.12	21.31	21.23	0.52%	350,422
Mar 17, 2026	21.06	21.37	21.03	21.20	21.12	1.44%	434,594
Mar 16, 2026	20.85	21.03	20.63	20.90	20.82	0.34%	431,840
Mar 13, 2026	20.66	20.88	20.57	20.83	20.75	0.53%	342,677
Mar 12, 2026	20.81	20.97	20.70	20.72	20.64	-0.05%	497,292
Mar 11, 2026	20.19	20.75	20.19	20.73	20.65	2.73%	713,709
Mar 10, 2026	20.35	20.57	20.10	20.18	20.10	-1.56%	1,573,910
Mar 9, 2026	20.66	20.79	20.33	20.50	20.42	0.20%	1,666,893
Mar 6, 2026	20.72	20.76	20.36	20.46	20.38	0.10%	1,040,770
Mar 5, 2026	20.41	20.66	20.30	20.44	20.36	0.84%	1,187,842
Mar 4, 2026	20.10	20.32	19.89	20.27	20.19	-0.30%	798,043
Mar 3, 2026	20.76	20.77	20.18	20.33	20.25	-1.31%	1,057,787
Mar 2, 2026	20.77	20.78	20.16	20.60	20.52	2.49%	1,675,137
Feb 27, 2026	19.94	20.15	19.72	20.10	20.03	1.82%	362,782
Feb 26, 2026	19.43	19.94	19.28	19.74	19.67	0.66%	925,629
Feb 25, 2026	19.85	19.85	19.36	19.61	19.54	-0.96%	448,478
Feb 24, 2026	19.83	19.83	19.54	19.80	19.73	0.05%	459,084
Feb 23, 2026	19.98	20.23	19.69	19.79	19.72	-0.75%	528,680
Feb 20, 2026	19.87	19.95	19.69	19.94	19.87	0.30%	618,595
Feb 19, 2026	19.81	20.12	19.71	19.88	19.81	1.43%	926,984
Feb 18, 2026	19.37	19.63	19.37	19.60	19.53	1.98%	1,166,168
Feb 17, 2026	19.52	19.64	18.91	19.22	19.15	-1.08%	734,202
Feb 13, 2026	19.12	19.54	19.07	19.43	19.36	1.52%	578,553
Feb 12, 2026	19.48	19.57	18.90	19.14	19.07	-2.05%	914,808
Feb 11, 2026	19.31	19.55	19.25	19.54	19.47	2.68%	458,528
Feb 10, 2026	19.16	19.16	18.94	19.03	18.96	-0.63%	677,071
Feb 9, 2026	19.00	19.21	18.95	19.15	19.08	0.21%	263,797
Feb 6, 2026	18.77	19.16	18.74	19.11	19.04	2.41%	430,374
Feb 5, 2026	18.73	18.80	18.35	18.66	18.59	-1.69%	981,207
Feb 4, 2026	18.57	19.00	18.57	18.98	18.91	3.15%	1,284,889
Feb 3, 2026	17.93	18.41	17.83	18.40	18.33	2.74%	1,193,680
Feb 2, 2026	17.84	18.09	17.77	17.91	17.84	-2.40%	993,321
Jan 30, 2026	18.18	18.37	17.98	18.35	18.28	0.71%	1,026,262
Jan 29, 2026	18.45	18.66	18.18	18.22	18.15	0.94%	1,299,141
Jan 28, 2026	18.03	18.09	17.84	18.05	17.98	0.73%	635,175
Jan 27, 2026	17.81	17.97	17.73	17.92	17.85	0.96%	333,530
Jan 26, 2026	17.93	17.93	17.58	17.75	17.68	0.23%	419,454
Jan 23, 2026	17.86	18.03	17.68	17.71	17.64	0.62%	536,980
Jan 22, 2026	17.54	17.62	17.46	17.60	17.53	0.11%	604,119
Jan 21, 2026	17.36	17.73	17.36	17.58	17.51	3.29%	1,446,113
Jan 20, 2026	17.25	17.34	16.96	17.02	16.96	-0.23%	579,661
Jan 16, 2026	17.05	17.09	16.98	17.06	17.00	0.06%	323,435
Jan 15, 2026	17.08	17.28	16.87	17.05	16.99	-1.04%	977,831