FXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	56.46	56.64	56.02	56.47	56.47	0.12%	51,521
Nov 19, 2024	56.04	56.51	56.04	56.40	56.40	-0.42%	28,551
Nov 18, 2024	56.65	56.79	56.40	56.64	56.64	0.19%	67,598
Nov 15, 2024	56.40	56.70	56.18	56.53	56.53	0.25%	32,967
Nov 14, 2024	56.56	56.68	56.24	56.39	56.39	-0.19%	228,116
Nov 13, 2024	56.92	57.18	56.50	56.50	56.50	-0.34%	37,400
Nov 12, 2024	56.73	57.09	56.52	56.69	56.69	-0.44%	61,600
Nov 11, 2024	56.59	57.28	56.59	56.94	56.94	1.68%	70,701
Nov 8, 2024	55.87	56.16	55.58	56.00	56.00	0.57%	99,192
Nov 7, 2024	56.55	56.55	55.62	55.68	55.68	-1.85%	71,586
Nov 6, 2024	55.50	56.82	55.50	56.73	56.73	7.67%	195,407
Nov 5, 2024	52.07	52.72	52.07	52.69	52.69	1.27%	44,420
Nov 4, 2024	52.46	52.46	51.87	52.03	52.03	-0.88%	36,682
Nov 1, 2024	52.98	53.22	52.48	52.49	52.49	-0.61%	105,293
Oct 31, 2024	53.37	53.43	52.79	52.81	52.81	-1.40%	46,369
Oct 30, 2024	53.18	53.99	53.18	53.56	53.56	0.71%	38,092
Oct 29, 2024	53.21	53.40	53.15	53.18	53.18	-0.41%	27,088
Oct 28, 2024	52.90	53.48	52.90	53.40	53.40	1.60%	20,172
Oct 25, 2024	53.49	53.53	52.45	52.56	52.56	-1.35%	164,992
Oct 24, 2024	53.28	53.32	53.02	53.28	53.28	0.51%	25,995
Oct 23, 2024	53.26	53.32	52.69	53.01	53.01	-0.54%	32,432
Oct 22, 2024	53.14	53.36	52.85	53.30	53.30	-	27,611
Oct 21, 2024	54.04	54.04	53.27	53.30	53.30	-1.42%	40,666
Oct 18, 2024	54.15	54.22	53.92	54.07	54.07	-0.31%	26,531
Oct 17, 2024	53.89	54.24	53.89	54.24	54.24	1.06%	26,762
Oct 16, 2024	53.37	53.83	53.30	53.67	53.67	1.09%	67,569
Oct 15, 2024	53.05	53.81	53.05	53.09	53.09	0.23%	26,377
Oct 14, 2024	52.60	53.02	52.42	52.97	52.97	0.83%	178,501
Oct 11, 2024	51.82	52.68	51.82	52.53	52.53	1.79%	20,231
Oct 10, 2024	51.53	51.75	51.38	51.61	51.61	0.02%	25,612
Oct 9, 2024	50.95	51.70	50.95	51.60	51.60	1.30%	49,347
Oct 8, 2024	50.94	51.17	50.87	50.94	50.94	0.30%	27,803
Oct 7, 2024	51.58	51.58	50.48	50.79	50.79	-1.61%	34,934
Oct 4, 2024	51.13	51.63	51.09	51.62	51.62	1.95%	19,228
Oct 3, 2024	50.56	50.68	50.20	50.63	50.63	-0.24%	35,440
Oct 2, 2024	50.65	51.01	50.59	50.75	50.75	0.16%	29,123
Oct 1, 2024	51.08	51.08	50.33	50.67	50.67	-0.90%	49,607
Sep 30, 2024	50.92	51.14	50.61	51.13	51.13	0.33%	33,943
Sep 27, 2024	51.10	51.29	50.86	50.96	50.96	0.16%	65,297
Sep 26, 2024	50.95	50.99	50.71	50.88	50.88	-0.02%	31,909
Sep 25, 2024	51.33	51.33	50.82	50.89	50.61	-0.79%	28,386
Sep 24, 2024	51.51	51.58	51.19	51.30	51.02	-0.34%	35,622
Sep 23, 2024	51.57	51.74	51.41	51.47	51.19	0.03%	36,116
Sep 20, 2024	51.60	51.60	51.27	51.46	51.18	-0.55%	22,555
Sep 19, 2024	51.73	51.82	51.19	51.74	51.46	1.52%	30,699
Sep 18, 2024	51.02	51.48	50.76	50.97	50.69	0.12%	35,242
Sep 17, 2024	50.90	51.29	50.79	50.91	50.63	0.53%	23,676
Sep 16, 2024	50.17	50.71	50.17	50.64	50.37	1.29%	20,020
Sep 13, 2024	49.56	50.00	49.56	50.00	49.72	1.48%	36,877
Sep 12, 2024	48.98	49.32	48.85	49.27	49.00	0.71%	65,089
Sep 11, 2024	49.02	49.02	48.09	48.92	48.65	-0.67%	55,278
Sep 10, 2024	49.76	49.76	48.69	49.25	48.98	-0.93%	38,435
Sep 9, 2024	49.54	49.96	49.41	49.71	49.44	0.98%	36,004
Sep 6, 2024	50.12	50.39	49.11	49.23	48.96	-1.81%	30,657
Sep 5, 2024	50.81	50.81	49.96	50.14	49.87	-0.91%	63,746
Sep 4, 2024	50.78	51.05	50.44	50.60	50.33	-0.41%	108,161
Sep 3, 2024	51.15	51.42	50.65	50.81	50.53	-1.28%	59,555
Aug 30, 2024	51.12	51.48	50.87	51.47	51.19	0.98%	36,366
Aug 29, 2024	50.95	51.22	50.49	50.97	50.69	0.53%	30,158
Aug 28, 2024	50.45	50.93	50.45	50.70	50.42	0.28%	37,415
Aug 27, 2024	50.45	50.66	50.44	50.56	50.29	-0.06%	33,869
Aug 26, 2024	50.83	51.04	50.59	50.59	50.32	-0.10%	160,814
Aug 23, 2024	49.91	50.64	49.91	50.64	50.37	2.04%	14,911
Aug 22, 2024	49.56	49.75	49.52	49.63	49.36	0.20%	21,890
Aug 21, 2024	49.52	49.57	49.19	49.53	49.26	0.26%	26,893
Aug 20, 2024	49.72	49.72	49.37	49.40	49.13	-0.75%	35,056
Aug 19, 2024	49.53	49.79	49.53	49.77	49.50	0.53%	42,286
Aug 16, 2024	48.94	49.53	48.94	49.51	49.24	0.93%	31,240
Aug 15, 2024	48.97	49.27	48.97	49.06	48.79	1.25%	38,088
Aug 14, 2024	48.02	48.49	48.02	48.45	48.19	1.25%	41,052
Aug 13, 2024	47.70	47.92	47.46	47.85	47.59	0.96%	166,522
Aug 12, 2024	47.95	48.07	47.38	47.40	47.14	-0.71%	29,766
Aug 9, 2024	47.59	47.84	47.40	47.74	47.48	0.55%	31,276
Aug 8, 2024	47.04	47.56	47.04	47.48	47.22	1.69%	25,656
Aug 7, 2024	47.40	47.64	46.67	46.69	46.44	-0.32%	182,620
Aug 6, 2024	46.66	47.43	46.56	46.84	46.59	0.93%	171,331
Aug 5, 2024	46.14	46.81	45.61	46.41	46.16	-2.89%	138,374
Aug 2, 2024	48.36	48.38	47.36	47.79	47.53	-2.97%	80,779
Aug 1, 2024	50.59	50.65	49.03	49.25	48.98	-2.51%	105,997
Jul 31, 2024	50.78	51.04	50.45	50.52	50.25	0.08%	27,121
Jul 30, 2024	50.13	50.61	50.13	50.48	50.21	1.10%	36,577
Jul 29, 2024	50.30	50.39	49.91	49.93	49.66	-0.53%	28,898
Jul 26, 2024	49.83	50.29	49.83	50.20	49.93	1.46%	63,262
Jul 25, 2024	48.93	50.03	48.93	49.48	49.21	1.21%	30,378
Jul 24, 2024	49.35	49.66	48.87	48.89	48.62	-1.22%	160,012
Jul 23, 2024	49.10	49.66	49.10	49.49	49.23	0.54%	56,719
Jul 22, 2024	48.79	49.28	48.51	49.23	48.96	0.96%	96,072
Jul 19, 2024	49.14	49.16	48.72	48.76	48.50	-0.87%	24,138
Jul 18, 2024	49.42	50.19	49.10	49.19	48.92	-0.89%	42,990
Jul 17, 2024	49.25	49.81	49.25	49.63	49.36	0.16%	159,000
Jul 16, 2024	48.87	49.57	48.83	49.55	49.28	1.79%	44,910
Jul 15, 2024	48.21	48.91	48.21	48.68	48.42	1.52%	45,686
Jul 12, 2024	47.74	48.15	47.71	47.95	47.69	0.55%	37,929
Jul 11, 2024	47.23	47.71	47.15	47.69	47.43	1.78%	75,431
Jul 10, 2024	46.26	46.85	46.26	46.85	46.60	1.36%	40,831
Jul 9, 2024	45.89	46.53	45.79	46.22	45.97	0.81%	130,292
Jul 8, 2024	45.95	46.25	45.85	45.85	45.60	0.15%	69,087
Jul 5, 2024	46.16	46.16	45.67	45.78	45.53	-0.93%	34,195
Jul 3, 2024	46.51	46.58	46.21	46.21	45.96	-0.61%	17,111
Jul 2, 2024	46.04	46.52	46.04	46.49	46.24	0.62%	29,364