FXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	22.24	22.24	21.52	21.54	21.54	-3.71%	513,319
Jun 4, 2026	22.13	22.45	22.03	22.37	22.37	0.22%	382,831
Jun 3, 2026	22.18	22.50	22.09	22.32	22.32	1.09%	961,453
Jun 2, 2026	21.69	22.16	21.69	22.08	22.08	1.24%	307,051
Jun 1, 2026	21.71	22.05	21.71	21.81	21.81	1.44%	1,119,942
May 29, 2026	21.56	21.66	21.31	21.50	21.50	-0.65%	896,358
May 28, 2026	21.69	21.80	21.50	21.64	21.64	0.60%	876,913
May 27, 2026	21.51	21.74	21.36	21.51	21.51	-1.47%	566,699
May 26, 2026	22.15	22.41	21.82	21.83	21.83	-2.20%	297,434
May 22, 2026	22.08	22.35	22.04	22.32	22.32	0.77%	434,997
May 21, 2026	22.62	22.68	22.05	22.15	22.15	-1.25%	785,916
May 20, 2026	22.69	22.92	22.32	22.43	22.43	-1.36%	637,110
May 19, 2026	22.62	22.80	22.44	22.74	22.74	0.80%	268,768
May 18, 2026	22.22	22.64	22.06	22.56	22.56	1.30%	577,534
May 15, 2026	21.95	22.30	21.92	22.27	22.27	1.97%	573,905
May 14, 2026	21.62	21.89	21.60	21.84	21.84	0.78%	317,798
May 13, 2026	21.71	21.71	21.45	21.67	21.67	0.09%	288,728
May 12, 2026	21.77	21.77	21.46	21.65	21.65	0.42%	368,930
May 11, 2026	21.37	21.65	21.33	21.56	21.56	2.13%	400,876
May 8, 2026	21.20	21.29	21.00	21.11	21.11	-0.33%	6,530,476
May 7, 2026	21.27	21.27	20.92	21.18	21.18	-2.40%	1,164,752
May 6, 2026	21.89	22.13	21.66	21.70	21.70	-4.36%	1,215,929
May 5, 2026	22.60	22.84	22.49	22.69	22.69	0.04%	468,814
May 4, 2026	22.39	22.70	22.29	22.68	22.68	1.43%	693,247
May 1, 2026	22.39	22.47	21.96	22.36	22.36	-0.80%	818,076
Apr 30, 2026	21.95	22.55	21.82	22.54	22.54	1.35%	545,585
Apr 29, 2026	22.03	22.24	21.96	22.24	22.24	2.25%	534,393
Apr 28, 2026	21.76	21.86	21.63	21.75	21.75	1.21%	594,302
Apr 27, 2026	21.52	21.74	21.39	21.49	21.49	0.61%	609,098
Apr 24, 2026	21.32	21.40	21.14	21.36	21.36	-0.14%	729,738
Apr 23, 2026	21.32	21.46	21.20	21.39	21.39	0.99%	531,357
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%	746,829
Apr 15, 2026	20.68	20.90	20.54	20.74	20.74	-	574,716
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%	396,349
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%	1,513,133
Apr 8, 2026	21.10	21.65	20.81	21.57	21.57	-3.10%	894,031
Apr 7, 2026	22.19	22.48	22.17	22.26	22.26	0.63%	688,054
Apr 6, 2026	21.99	22.19	21.92	22.12	22.12	0.45%	501,826
Apr 2, 2026	22.39	22.55	21.87	22.02	22.02	1.10%	1,428,113
Apr 1, 2026	21.96	22.31	21.57	21.78	21.78	-3.03%	2,464,081
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%	2,152,368
Mar 27, 2026	22.98	23.27	22.86	23.18	23.18	1.31%	32,952,943
Mar 26, 2026	22.58	23.04	22.56	22.88	22.88	1.75%	2,881,373