FXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	20.63	20.71	20.36	20.42	20.36	-1.30%	737,743
Jun 16, 2026	20.64	20.83	20.60	20.69	20.63	-0.96%	572,431
Jun 15, 2026	20.82	21.07	20.82	20.89	20.83	-3.04%	573,690
Jun 12, 2026	21.28	21.72	21.20	21.55	21.48	0.91%	753,611
Jun 11, 2026	21.83	21.87	21.28	21.35	21.29	-1.25%	928,676
Jun 10, 2026	21.43	21.90	21.43	21.62	21.55	1.31%	297,953
Jun 9, 2026	21.72	21.74	21.04	21.34	21.28	-2.07%	625,542
Jun 8, 2026	21.73	22.02	21.73	21.79	21.72	1.16%	458,439
Jun 5, 2026	22.24	22.24	21.52	21.54	21.47	-3.71%	513,319
Jun 4, 2026	22.13	22.45	22.03	22.37	22.30	0.22%	382,831
Jun 3, 2026	22.18	22.50	22.09	22.32	22.25	1.09%	961,453
Jun 2, 2026	21.69	22.16	21.69	22.08	22.01	1.24%	307,051
Jun 1, 2026	21.71	22.05	21.71	21.81	21.74	1.44%	1,119,947
May 29, 2026	21.56	21.66	21.31	21.50	21.43	-0.65%	896,360
May 28, 2026	21.69	21.80	21.50	21.64	21.57	0.60%	876,913
May 27, 2026	21.51	21.74	21.36	21.51	21.44	-1.47%	566,699
May 26, 2026	22.15	22.41	21.82	21.83	21.76	-2.20%	297,434
May 22, 2026	22.08	22.35	22.04	22.32	22.25	0.77%	434,997
May 21, 2026	22.62	22.68	22.05	22.15	22.08	-1.25%	785,916
May 20, 2026	22.69	22.92	22.32	22.43	22.36	-1.36%	637,110
May 19, 2026	22.62	22.80	22.44	22.74	22.67	0.80%	268,768
May 18, 2026	22.22	22.64	22.06	22.56	22.49	1.30%	577,537
May 15, 2026	21.95	22.30	21.92	22.27	22.20	1.97%	573,905
May 14, 2026	21.62	21.89	21.60	21.84	21.77	0.78%	317,798
May 13, 2026	21.71	21.71	21.45	21.67	21.60	0.09%	288,728
May 12, 2026	21.77	21.77	21.46	21.65	21.58	0.42%	368,930
May 11, 2026	21.37	21.65	21.33	21.56	21.49	2.13%	400,876
May 8, 2026	21.20	21.29	21.00	21.11	21.05	-0.33%	6,530,476
May 7, 2026	21.27	21.27	20.92	21.18	21.12	-2.40%	1,164,752