FXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	21.32	21.40	21.14	21.36	21.36	-0.14%	712,709
Apr 23, 2026	21.32	21.46	21.20	21.39	21.39	0.99%	531,347
Apr 22, 2026	21.05	21.24	21.00	21.18	21.18	1.73%	947,580
Apr 21, 2026	20.61	20.86	20.53	20.82	20.82	1.46%	805,296
Apr 20, 2026	20.52	20.67	20.34	20.52	20.52	0.39%	708,511
Apr 17, 2026	20.28	20.50	19.90	20.44	20.44	-2.94%	1,392,842
Apr 16, 2026	20.77	21.11	20.77	21.06	21.06	1.54%	746,589
Apr 15, 2026	20.68	20.90	20.54	20.74	20.74	-	574,711
Apr 14, 2026	21.06	21.06	20.65	20.74	20.74	-2.40%	963,060
Apr 13, 2026	21.49	21.57	21.08	21.25	21.25	-0.14%	384,905
Apr 10, 2026	21.17	21.37	21.03	21.28	21.28	0.09%	531,819
Apr 9, 2026	21.59	21.88	21.17	21.26	21.26	-1.44%	1,513,105
Apr 8, 2026	21.10	21.65	20.81	21.57	21.57	-3.10%	893,966
Apr 7, 2026	22.19	22.48	22.17	22.26	22.26	0.63%	687,617
Apr 6, 2026	21.99	22.19	21.92	22.12	22.12	0.45%	501,771
Apr 2, 2026	22.39	22.55	21.87	22.02	22.02	1.10%	1,428,108
Apr 1, 2026	21.96	22.31	21.57	21.78	21.78	-3.03%	2,464,080
Mar 31, 2026	22.82	23.07	22.05	22.46	22.46	-1.36%	2,167,631
Mar 30, 2026	23.35	23.43	22.68	22.77	22.77	-1.77%	2,152,353
Mar 27, 2026	22.98	23.27	22.86	23.18	23.18	1.31%	32,952,925
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