FXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 16, 2025	59.27	59.27	58.50	58.82	58.58	-0.64%	53,165
Sep 15, 2025	59.85	59.92	59.14	59.20	58.96	-0.69%	55,590
Sep 12, 2025	59.78	59.92	59.59	59.61	59.37	-0.37%	135,542
Sep 11, 2025	59.19	59.84	59.19	59.83	59.59	1.34%	220,082
Sep 10, 2025	59.12	59.45	58.80	59.04	58.80	-0.15%	65,815
Sep 9, 2025	59.08	59.37	58.90	59.13	58.89	0.14%	209,086
Sep 8, 2025	59.07	59.09	58.60	59.05	58.81	0.31%	77,719
Sep 5, 2025	59.98	60.05	58.54	58.87	58.63	-1.47%	67,204
Sep 4, 2025	59.27	59.79	59.27	59.75	59.51	1.20%	75,871
Sep 3, 2025	58.93	59.13	58.66	59.04	58.80	-0.02%	51,330
Sep 2, 2025	58.72	59.05	58.33	59.05	58.81	-0.57%	64,770
Aug 29, 2025	59.43	59.65	59.19	59.39	59.15	-0.08%	32,482
Aug 28, 2025	59.56	59.59	59.26	59.44	59.20	-0.05%	71,654
Aug 27, 2025	59.17	59.67	59.17	59.47	59.23	0.33%	126,110
Aug 26, 2025	58.81	59.29	58.74	59.28	59.04	0.72%	73,245
Aug 25, 2025	59.05	59.10	58.82	58.85	58.61	-0.44%	123,531
Aug 22, 2025	57.84	59.29	57.84	59.11	58.87	2.55%	232,041