FXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	23.40	23.55	23.26	23.41	23.41	0.17%	270,065
Aug 27, 2026	23.19	23.48	22.90	23.37	23.37	0.91%	275,536
Aug 26, 2026	22.77	23.33	22.73	23.16	23.16	0.78%	385,569
Aug 25, 2026	23.04	23.24	22.96	22.98	22.98	-1.54%	451,711
Aug 24, 2026	23.48	23.60	23.09	23.34	23.34	-1.10%	267,481
Aug 21, 2026	23.63	23.76	23.48	23.60	23.60	0.08%	322,238
Aug 20, 2026	23.71	23.97	23.50	23.58	23.58	0.55%	303,323
Aug 19, 2026	23.51	23.65	23.40	23.45	23.45	0.39%	308,268
Aug 18, 2026	23.39	23.39	23.15	23.36	23.36	1.04%	299,639
Aug 17, 2026	23.03	23.13	22.85	23.12	23.12	0.74%	510,908
Aug 14, 2026	22.72	23.06	22.67	22.95	22.95	1.59%	413,090
Aug 13, 2026	22.44	22.61	22.28	22.59	22.59	-0.13%	475,635
Aug 12, 2026	22.71	22.76	22.56	22.62	22.62	-0.57%	233,319
Aug 11, 2026	22.46	22.79	22.43	22.75	22.75	1.09%	296,550
Aug 10, 2026	21.76	22.52	21.76	22.51	22.51	4.97%	472,984
Aug 7, 2026	21.46	21.67	21.29	21.44	21.44	-0.46%	368,836
Aug 6, 2026	21.55	21.66	21.39	21.54	21.54	1.80%	386,183
Aug 5, 2026	21.84	21.85	21.16	21.16	21.16	-3.07%	352,931
Aug 4, 2026	21.61	21.89	21.39	21.83	21.83	-0.50%	372,605
Aug 3, 2026	21.77	22.11	21.60	21.94	21.94	-0.77%	395,450
Jul 31, 2026	21.91	22.13	21.65	22.11	22.11	1.52%	218,376
Jul 30, 2026	21.47	21.79	21.43	21.78	21.78	0.79%	346,880
Jul 29, 2026	21.71	21.72	21.55	21.61	21.61	2.17%	552,215
Jul 28, 2026	21.49	21.61	21.06	21.15	21.15	-1.58%	350,038
Jul 27, 2026	21.66	21.93	21.46	21.49	21.49	-2.50%	411,546
Jul 24, 2026	22.05	22.38	21.99	22.04	22.04	0.23%	290,754
Jul 23, 2026	22.43	22.44	21.94	21.99	21.99	-0.36%	286,152
Jul 22, 2026	22.05	22.22	21.98	22.07	22.07	1.80%	388,334
Jul 21, 2026	21.46	21.68	21.33	21.68	21.68	1.64%	353,840
Jul 20, 2026	21.30	21.54	21.23	21.33	21.33	-0.14%	348,080
Jul 17, 2026	21.33	21.46	21.13	21.36	21.36	1.23%	531,619
Jul 16, 2026	21.06	21.26	21.05	21.10	21.10	0.43%	505,246
Jul 15, 2026	21.14	21.26	20.75	21.01	21.01	-0.54%	507,989
Jul 14, 2026	21.25	21.28	20.86	21.13	21.13	0.21%	575,255
Jul 13, 2026	20.87	21.19	20.87	21.08	21.08	2.23%	444,487
Jul 10, 2026	20.69	20.74	20.36	20.62	20.62	-0.15%	401,214
Jul 9, 2026	20.83	20.90	20.62	20.65	20.65	-1.53%	488,510
Jul 8, 2026	20.88	21.05	20.65	20.97	20.97	1.85%	595,811
Jul 7, 2026	20.26	20.69	20.26	20.59	20.59	2.13%	821,650
Jul 6, 2026	20.12	20.33	20.11	20.16	20.16	0.05%	321,750
Jul 2, 2026	20.15	20.33	19.99	20.15	20.15	0.70%	375,458
Jul 1, 2026	20.19	20.33	19.98	20.01	20.01	-1.09%	1,474,177
Jun 30, 2026	20.40	20.54	20.22	20.23	20.23	-0.15%	2,263,409
Jun 29, 2026	20.45	20.53	20.22	20.26	20.26	-0.25%	2,651,799
Jun 26, 2026	20.32	20.56	20.25	20.31	20.31	-0.54%	59,869,938
Jun 25, 2026	20.16	20.48	20.05	20.42	20.42	1.00%	5,010,419
Jun 24, 2026	20.26	20.41	20.07	20.28	20.22	-1.41%	2,239,619
Jun 23, 2026	20.40	20.66	20.37	20.57	20.51	0.10%	705,435
Jun 22, 2026	20.32	20.55	20.15	20.55	20.49	1.88%	750,176
Jun 18, 2026	20.30	20.37	19.98	20.17	20.11	-1.22%	1,033,725