FXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	56.23	56.56	55.72	55.73	55.73	-0.27%	103,282
Mar 12, 2026	55.93	56.19	55.65	55.88	55.88	-1.32%	156,079
Mar 11, 2026	57.05	57.11	56.22	56.63	56.63	-0.98%	224,656
Mar 10, 2026	57.51	58.16	56.88	57.19	57.19	-0.38%	245,252
Mar 9, 2026	56.99	57.63	56.08	57.41	57.41	-0.45%	163,947
Mar 6, 2026	57.65	57.71	56.72	57.67	57.67	-1.86%	118,970
Mar 5, 2026	58.77	59.18	58.31	58.76	58.76	-0.68%	200,371
Mar 4, 2026	59.15	59.33	58.73	59.16	59.16	0.37%	132,272
Mar 3, 2026	58.43	59.29	57.68	58.94	58.94	-1.06%	311,198
Mar 2, 2026	58.20	59.86	58.14	59.57	59.57	1.05%	572,094
Feb 27, 2026	59.78	59.86	58.43	58.95	58.95	-2.50%	16,144,540
Feb 26, 2026	60.00	60.68	59.88	60.46	60.46	0.93%	1,132,477
Feb 25, 2026	59.48	59.97	59.20	59.90	59.90	1.18%	1,357,329
Feb 24, 2026	58.70	59.35	58.58	59.20	59.20	0.63%	161,781
Feb 23, 2026	60.39	60.67	58.76	58.83	58.83	-3.03%	92,883
Feb 20, 2026	60.26	60.69	59.83	60.67	60.67	0.53%	149,048
Feb 19, 2026	60.56	60.62	59.94	60.35	60.35	-0.85%	157,895
Feb 18, 2026	60.61	61.06	60.61	60.87	60.87	0.51%	60,109
Feb 17, 2026	60.28	60.98	60.17	60.56	60.56	0.66%	206,207
Feb 13, 2026	59.92	60.36	59.49	60.16	60.16	0.22%	488,483
Feb 12, 2026	61.11	61.38	59.54	60.03	60.03	-1.28%	71,109
Feb 11, 2026	61.71	61.79	60.70	60.81	60.81	-1.12%	59,039
Feb 10, 2026	61.57	61.94	60.95	61.50	61.50	-0.40%	45,484
Feb 9, 2026	62.01	62.34	61.74	61.75	61.75	-0.74%	52,644
Feb 6, 2026	61.75	62.37	61.75	62.21	62.21	1.58%	60,803
Feb 5, 2026	61.50	61.83	61.13	61.24	61.24	-0.91%	34,743
Feb 4, 2026	61.32	62.12	61.32	61.80	61.80	0.98%	47,157
Feb 3, 2026	61.31	61.95	60.77	61.20	61.20	-0.20%	70,448
Feb 2, 2026	60.95	61.51	60.65	61.32	61.32	0.56%	123,291
Jan 30, 2026	60.94	61.15	60.55	60.98	60.98	-0.26%	87,128
Jan 29, 2026	60.88	61.37	60.44	61.14	61.14	0.87%	67,739
Jan 28, 2026	60.52	60.90	60.47	60.61	60.61	-0.08%	46,646
Jan 27, 2026	60.92	60.92	60.43	60.66	60.66	-0.23%	35,790
Jan 26, 2026	60.58	61.02	60.53	60.80	60.80	0.58%	91,274
Jan 23, 2026	61.15	61.15	60.26	60.45	60.45	-1.40%	2,742,305
Jan 22, 2026	61.34	61.72	61.24	61.31	61.31	0.20%	70,263
Jan 21, 2026	60.40	61.52	60.40	61.19	61.19	1.69%	113,599
Jan 20, 2026	60.33	60.97	60.06	60.18	60.18	-1.35%	100,252
Jan 16, 2026	61.15	61.32	60.91	61.00	61.00	-0.29%	84,802
Jan 15, 2026	60.87	61.56	60.87	61.18	61.18	0.63%	35,470
Jan 14, 2026	60.31	60.87	60.31	60.80	60.80	0.71%	51,635
Jan 13, 2026	61.32	61.32	60.27	60.37	60.37	-1.48%	95,687
Jan 12, 2026	61.36	61.48	61.10	61.28	61.28	-0.84%	105,730
Jan 9, 2026	62.14	62.36	61.77	61.80	61.80	-0.29%	196,134
Jan 8, 2026	61.43	62.33	61.43	61.98	61.98	0.83%	47,970
Jan 7, 2026	62.08	62.08	61.33	61.47	61.47	-1.08%	44,276
Jan 6, 2026	61.88	62.22	61.65	62.14	62.14	0.16%	94,013
Jan 5, 2026	60.66	62.44	60.66	62.04	62.04	2.21%	83,991
Jan 2, 2026	60.47	60.84	60.08	60.70	60.70	0.58%	139,465
Dec 31, 2025	60.88	60.94	60.33	60.35	60.35	-0.87%	57,575