FXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	53.70	54.06	53.49	53.92	53.92	0.06%	46,336
May 29, 2025	53.85	53.91	53.41	53.89	53.89	0.63%	52,602
May 28, 2025	54.09	54.19	53.51	53.55	53.55	-1.16%	55,784
May 27, 2025	53.62	54.18	53.21	54.18	54.18	2.27%	45,853
May 23, 2025	52.35	53.14	52.35	52.98	52.98	-0.28%	154,539
May 22, 2025	53.05	53.41	52.84	53.13	53.13	-0.04%	63,216
May 21, 2025	54.22	54.30	53.13	53.15	53.15	-2.60%	54,783
May 20, 2025	54.75	54.82	54.45	54.57	54.57	-0.53%	61,936
May 19, 2025	54.44	55.00	54.44	54.86	54.86	-0.18%	109,132
May 16, 2025	54.48	55.03	54.48	54.96	54.96	0.77%	162,523
May 15, 2025	54.19	54.57	54.08	54.54	54.54	0.57%	81,724
May 14, 2025	54.48	54.50	54.06	54.23	54.23	-0.59%	127,159
May 13, 2025	54.54	54.85	54.52	54.55	54.55	0.29%	239,412
May 12, 2025	54.57	54.57	54.04	54.39	54.39	2.55%	55,937
May 9, 2025	53.08	53.13	52.85	53.04	53.04	0.25%	149,408
May 8, 2025	52.64	53.38	52.58	52.91	52.91	1.48%	171,105
May 7, 2025	52.06	52.48	51.96	52.14	52.14	0.56%	222,138
May 6, 2025	51.59	52.19	51.59	51.85	51.85	-0.50%	109,419
May 5, 2025	51.80	52.56	51.73	52.11	52.11	-0.27%	37,677
May 2, 2025	51.60	52.36	51.53	52.25	52.25	2.73%	63,227
May 1, 2025	50.83	51.24	50.71	50.86	50.86	-0.06%	65,609
Apr 30, 2025	50.28	50.97	49.66	50.89	50.89	-0.35%	74,339
Apr 29, 2025	50.69	51.19	50.36	51.07	51.07	0.57%	65,127
Apr 28, 2025	50.50	50.92	50.32	50.78	50.78	0.79%	96,953
Apr 25, 2025	50.41	50.58	50.10	50.38	50.38	-0.65%	201,630
Apr 24, 2025	49.84	50.80	49.64	50.71	50.71	1.58%	125,597
Apr 23, 2025	50.37	51.27	49.71	49.92	49.92	1.30%	222,764
Apr 22, 2025	48.20	49.38	48.20	49.28	49.28	3.55%	62,063
Apr 21, 2025	48.44	48.64	47.15	47.59	47.59	-2.48%	91,324
Apr 17, 2025	48.73	49.24	48.66	48.80	48.80	0.49%	118,048
Apr 16, 2025	48.91	49.28	48.18	48.56	48.56	-1.16%	126,100
Apr 15, 2025	49.07	49.83	49.07	49.13	49.13	0.35%	95,393
Apr 14, 2025	48.93	49.27	48.49	48.96	48.96	1.58%	84,006
Apr 11, 2025	47.42	48.27	46.80	48.20	48.20	1.26%	2,667,153
Apr 10, 2025	48.76	48.77	46.61	47.60	47.60	-4.24%	139,080
Apr 9, 2025	45.37	50.00	44.92	49.71	49.71	8.30%	356,433
Apr 8, 2025	48.03	48.47	45.26	45.90	45.90	-0.80%	246,308
Apr 7, 2025	45.24	48.17	44.37	46.27	46.27	-1.39%	1,393,020
Apr 4, 2025	48.53	48.98	46.62	46.92	46.92	-6.87%	318,333
Apr 3, 2025	51.70	51.71	50.36	50.38	50.38	-6.34%	148,560
Apr 2, 2025	52.61	53.83	52.61	53.79	53.79	1.30%	101,170
Apr 1, 2025	52.90	53.39	52.43	53.10	53.10	0.19%	158,989
Mar 31, 2025	52.04	53.22	51.85	53.00	53.00	0.74%	139,628
Mar 28, 2025	53.49	53.69	52.30	52.61	52.61	-1.85%	3,840,660
Mar 27, 2025	53.82	53.85	53.19	53.60	53.60	-1.05%	174,563
Mar 26, 2025	54.54	54.96	54.03	54.17	53.92	-0.46%	131,995
Mar 25, 2025	54.41	54.74	54.13	54.42	54.16	0.11%	476,003
Mar 24, 2025	53.72	54.43	53.70	54.36	54.11	2.35%	56,685
Mar 21, 2025	52.88	53.34	52.63	53.11	52.86	-0.38%	62,786
Mar 20, 2025	52.96	53.79	52.96	53.31	53.06	-0.11%	346,338