FXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	57.92	58.93	57.92	58.78	58.78	1.64%	57,951
Nov 24, 2025	57.55	57.93	57.27	57.83	57.83	0.54%	70,110
Nov 21, 2025	56.92	57.87	56.70	57.52	57.52	1.76%	48,117
Nov 20, 2025	57.61	58.08	56.53	56.53	56.53	-0.97%	95,857
Nov 19, 2025	56.92	57.20	56.63	57.08	57.08	0.46%	42,915
Nov 18, 2025	56.30	57.21	56.29	56.82	56.82	0.48%	66,813
Nov 17, 2025	57.97	57.97	56.40	56.55	56.55	-2.62%	177,611
Nov 14, 2025	57.81	58.37	57.72	58.07	58.07	-0.34%	2,701,311
Nov 13, 2025	58.99	59.21	58.15	58.27	58.27	-1.60%	100,769
Nov 12, 2025	59.03	59.31	59.03	59.22	59.22	1.01%	89,234
Nov 11, 2025	58.44	58.90	58.44	58.63	58.63	0.33%	78,060
Nov 10, 2025	58.32	58.72	58.10	58.44	58.44	0.65%	112,769
Nov 7, 2025	57.09	58.07	56.88	58.06	58.06	1.43%	75,360
Nov 6, 2025	57.81	58.03	57.09	57.24	57.24	-0.66%	81,843
Nov 5, 2025	57.48	58.02	57.33	57.62	57.62	0.38%	47,844
Nov 4, 2025	56.94	57.63	56.94	57.40	57.40	-0.10%	35,074
Nov 3, 2025	57.32	57.46	56.78	57.46	57.45	-0.04%	168,882
Oct 31, 2025	57.11	57.57	57.00	57.48	57.48	0.97%	119,609
Oct 30, 2025	56.80	57.59	56.80	56.93	56.93	0.09%	46,453
Oct 29, 2025	57.22	57.54	56.67	56.88	56.88	-0.99%	97,597
Oct 28, 2025	57.88	57.88	57.29	57.45	57.45	-0.83%	596,264
Oct 27, 2025	58.15	58.21	57.82	57.93	57.93	0.59%	127,317
Oct 24, 2025	57.50	57.84	57.38	57.59	57.59	1.05%	31,034
Oct 23, 2025	57.06	57.21	56.60	56.99	56.99	0.25%	35,721
Oct 22, 2025	57.31	57.40	56.50	56.85	56.85	-0.79%	49,425
Oct 21, 2025	57.07	57.59	57.01	57.30	57.30	0.26%	125,963
Oct 20, 2025	56.71	57.27	56.64	57.15	57.15	1.44%	31,567
Oct 17, 2025	56.03	56.42	55.90	56.34	56.34	0.99%	56,297
Oct 16, 2025	57.74	57.74	55.64	55.79	55.79	-3.68%	42,481
Oct 15, 2025	58.93	58.93	57.65	57.92	57.92	-1.28%	61,487
Oct 14, 2025	57.26	58.97	57.26	58.67	58.67	1.59%	75,227
Oct 13, 2025	57.56	57.91	57.23	57.75	57.75	1.57%	84,827
Oct 10, 2025	58.89	59.10	56.86	56.86	56.86	-3.10%	63,267
Oct 9, 2025	59.03	59.19	58.55	58.68	58.68	-0.53%	83,575
Oct 8, 2025	59.39	59.43	58.92	58.99	58.99	-0.29%	83,841
Oct 7, 2025	59.52	59.64	59.04	59.16	59.16	-0.29%	41,115
Oct 6, 2025	59.87	59.94	59.16	59.33	59.33	-0.17%	51,126
Oct 3, 2025	59.15	59.60	59.15	59.43	59.43	0.75%	153,751
Oct 2, 2025	58.82	59.08	58.45	58.99	58.99	0.46%	41,135
Oct 1, 2025	59.11	59.17	58.69	58.72	58.72	-1.13%	296,349
Sep 30, 2025	59.58	59.80	58.64	59.39	59.39	-0.24%	45,088
Sep 29, 2025	59.82	59.82	59.17	59.53	59.53	-0.03%	44,854
Sep 26, 2025	59.41	59.89	59.26	59.55	59.55	0.73%	49,128
Sep 25, 2025	58.99	59.38	58.85	59.12	59.12	-0.78%	78,870
Sep 24, 2025	60.04	60.04	59.47	59.58	59.35	-0.48%	63,373
Sep 23, 2025	59.98	60.64	59.78	59.87	59.63	-0.13%	45,673
Sep 22, 2025	59.98	60.14	59.82	59.95	59.71	-0.61%	67,084
Sep 19, 2025	60.25	60.40	59.78	60.32	60.08	0.35%	106,735
Sep 18, 2025	59.48	60.27	59.48	60.11	59.87	1.35%	69,708
Sep 17, 2025	58.92	59.83	58.92	59.31	59.07	0.83%	130,896