FXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.72	20.76	20.37	20.41	-	-0.15%	320,533
Mar 5, 2026	20.41	20.66	20.30	20.44	20.44	0.84%	1,187,841
Mar 4, 2026	20.10	20.32	19.89	20.27	20.27	-0.30%	798,043
Mar 3, 2026	20.76	20.77	20.18	20.33	20.33	-1.31%	1,057,787
Mar 2, 2026	20.77	20.78	20.16	20.60	20.60	2.49%	1,675,132
Feb 27, 2026	19.94	20.15	19.72	20.10	20.10	1.82%	362,782
Feb 26, 2026	19.43	19.94	19.28	19.74	19.74	0.66%	925,623
Feb 25, 2026	19.85	19.85	19.36	19.61	19.61	-0.96%	448,478
Feb 24, 2026	19.83	19.83	19.54	19.80	19.80	0.05%	459,082
Feb 23, 2026	19.98	20.23	19.69	19.79	19.79	-0.75%	528,680
Feb 20, 2026	19.87	19.95	19.69	19.94	19.94	0.30%	618,592
Feb 19, 2026	19.81	20.12	19.71	19.88	19.88	1.43%	922,984
Feb 18, 2026	19.37	19.63	19.37	19.60	19.60	1.98%	1,166,162
Feb 17, 2026	19.52	19.64	18.91	19.22	19.22	-1.08%	734,202
Feb 13, 2026	19.12	19.54	19.07	19.43	19.43	1.52%	578,551
Feb 12, 2026	19.48	19.57	18.90	19.14	19.14	-2.05%	914,808
Feb 11, 2026	19.31	19.55	19.25	19.54	19.54	2.68%	458,478
Feb 10, 2026	19.16	19.16	18.94	19.03	19.03	-0.63%	677,071
Feb 9, 2026	19.00	19.21	18.95	19.15	19.15	0.21%	263,797
Feb 6, 2026	18.77	19.16	18.74	19.11	19.11	2.41%	430,373
Feb 5, 2026	18.73	18.80	18.35	18.66	18.66	-1.69%	981,207
Feb 4, 2026	18.57	19.00	18.57	18.98	18.98	3.15%	1,284,874
Feb 3, 2026	17.93	18.41	17.83	18.40	18.40	2.74%	1,193,680
Feb 2, 2026	17.84	18.09	17.77	17.91	17.91	-2.40%	993,320
Jan 30, 2026	18.18	18.37	17.98	18.35	18.35	0.71%	1,026,262
Jan 29, 2026	18.45	18.66	18.18	18.22	18.22	0.94%	1,299,052
Jan 28, 2026	18.03	18.09	17.84	18.05	18.05	0.73%	635,167
Jan 27, 2026	17.81	17.97	17.73	17.92	17.92	0.96%	333,530
Jan 26, 2026	17.93	17.93	17.58	17.75	17.75	0.23%	419,454
Jan 23, 2026	17.86	18.03	17.68	17.71	17.71	0.62%	536,980
Jan 22, 2026	17.54	17.62	17.46	17.60	17.60	0.11%	604,119
Jan 21, 2026	17.36	17.73	17.36	17.58	17.58	3.29%	1,446,113
Jan 20, 2026	17.25	17.34	16.96	17.02	17.02	-0.23%	579,661
Jan 16, 2026	17.05	17.09	16.98	17.06	17.06	0.06%	323,435
Jan 15, 2026	17.08	17.28	16.87	17.05	17.05	-1.04%	977,831
Jan 14, 2026	17.02	17.48	17.02	17.23	17.23	1.47%	1,148,590
Jan 13, 2026	16.85	17.11	16.85	16.98	16.98	1.56%	572,929
Jan 12, 2026	16.80	16.82	16.65	16.72	16.72	-0.36%	304,256
Jan 9, 2026	16.96	17.01	16.76	16.78	16.78	-0.65%	582,756
Jan 8, 2026	16.46	17.04	16.46	16.89	16.89	3.15%	473,690
Jan 7, 2026	16.65	16.65	16.32	16.38	16.38	-1.30%	500,324
Jan 6, 2026	16.89	16.95	16.53	16.59	16.59	-1.66%	620,832
Jan 5, 2026	17.26	17.30	16.49	16.87	16.87	0.12%	1,043,530
Jan 2, 2026	16.48	16.92	16.37	16.85	16.85	2.31%	596,226
Dec 31, 2025	16.57	16.58	16.41	16.47	16.47	-0.72%	194,964
Dec 30, 2025	16.52	16.64	16.52	16.59	16.59	1.04%	164,291
Dec 29, 2025	16.36	16.46	16.31	16.42	16.42	1.05%	340,998
Dec 26, 2025	16.30	16.34	16.15	16.25	16.25	-0.49%	171,192
Dec 24, 2025	16.38	16.39	16.29	16.33	16.33	-0.55%	78,953
Dec 23, 2025	16.47	16.51	16.29	16.42	16.42	0.12%	99,159