FXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	52.81	54.34	52.79	53.99	53.99	1.75%	169,675
Dec 19, 2024	53.66	54.00	53.01	53.06	53.06	0.08%	485,288
Dec 18, 2024	55.37	55.39	52.99	53.02	53.02	-4.05%	418,295
Dec 17, 2024	55.84	55.84	55.10	55.26	55.26	-1.46%	370,046
Dec 16, 2024	56.06	56.20	55.83	56.08	56.08	0.14%	413,755
Dec 13, 2024	56.35	56.35	55.90	56.00	56.00	-0.85%	24,528,977
Dec 12, 2024	56.87	57.09	56.46	56.48	56.13	-0.49%	955,955
Dec 11, 2024	56.72	56.86	56.45	56.76	56.41	0.85%	1,805,995
Dec 10, 2024	56.81	56.81	56.25	56.28	55.93	-0.93%	158,060
Dec 9, 2024	57.75	57.75	56.77	56.81	56.46	-1.47%	50,558
Dec 6, 2024	57.91	58.07	57.46	57.66	57.30	-0.35%	88,609
Dec 5, 2024	57.95	58.25	57.84	57.86	57.50	0.07%	77,022
Dec 4, 2024	57.90	58.00	57.47	57.82	57.46	-0.12%	134,260
Dec 3, 2024	58.31	58.36	57.78	57.89	57.53	-0.55%	89,518
Dec 2, 2024	59.01	59.01	58.14	58.21	57.85	-1.15%	68,985
Nov 29, 2024	59.16	59.16	58.86	58.89	58.52	-0.07%	27,599
Nov 27, 2024	59.15	59.36	58.86	58.93	58.56	0.12%	59,225
Nov 26, 2024	58.79	58.95	58.52	58.86	58.49	-0.24%	46,453
Nov 25, 2024	58.75	59.33	58.75	59.00	58.63	1.25%	112,735
Nov 22, 2024	57.52	58.31	57.51	58.27	57.91	1.48%	49,955
Nov 21, 2024	56.81	57.61	56.72	57.42	57.06	1.68%	156,486
Nov 20, 2024	56.46	56.64	56.02	56.47	56.12	0.12%	51,521
Nov 19, 2024	56.04	56.51	56.04	56.40	56.05	-0.42%	28,551
Nov 18, 2024	56.65	56.79	56.40	56.64	56.29	0.19%	67,598
Nov 15, 2024	56.40	56.70	56.18	56.53	56.18	0.25%	32,967
Nov 14, 2024	56.56	56.68	56.24	56.39	56.04	-0.19%	228,116
Nov 13, 2024	56.92	57.18	56.50	56.50	56.15	-0.34%	37,400
Nov 12, 2024	56.73	57.09	56.52	56.69	56.34	-0.44%	61,600
Nov 11, 2024	56.59	57.28	56.59	56.94	56.59	1.68%	70,701
Nov 8, 2024	55.87	56.16	55.58	56.00	55.65	0.57%	99,192
Nov 7, 2024	56.55	56.55	55.62	55.68	55.33	-1.85%	71,586
Nov 6, 2024	55.50	56.82	55.50	56.73	56.38	7.67%	195,407
Nov 5, 2024	52.07	52.72	52.07	52.69	52.36	1.27%	44,420
Nov 4, 2024	52.46	52.46	51.87	52.03	51.71	-0.88%	36,682
Nov 1, 2024	52.98	53.22	52.48	52.49	52.16	-0.61%	105,293
Oct 31, 2024	53.37	53.43	52.79	52.81	52.48	-1.40%	46,369
Oct 30, 2024	53.18	53.99	53.18	53.56	53.23	0.71%	38,092
Oct 29, 2024	53.21	53.40	53.15	53.18	52.85	-0.41%	27,088
Oct 28, 2024	52.90	53.48	52.90	53.40	53.07	1.60%	20,172
Oct 25, 2024	53.49	53.53	52.45	52.56	52.23	-1.35%	164,992
Oct 24, 2024	53.28	53.32	53.02	53.28	52.95	0.51%	25,995
Oct 23, 2024	53.26	53.32	52.69	53.01	52.68	-0.54%	32,432
Oct 22, 2024	53.14	53.36	52.85	53.30	52.97	-	27,611
Oct 21, 2024	54.04	54.04	53.27	53.30	52.97	-1.42%	40,666
Oct 18, 2024	54.15	54.22	53.92	54.07	53.73	-0.31%	26,531
Oct 17, 2024	53.89	54.24	53.89	54.24	53.90	1.06%	26,762
Oct 16, 2024	53.37	53.83	53.30	53.67	53.34	1.09%	67,569
Oct 15, 2024	53.05	53.81	53.05	53.09	52.76	0.23%	26,377
Oct 14, 2024	52.60	53.02	52.42	52.97	52.64	0.83%	178,501
Oct 11, 2024	51.82	52.68	51.82	52.53	52.21	1.79%	20,231
Oct 10, 2024	51.53	51.75	51.38	51.61	51.29	0.02%	25,612
Oct 9, 2024	50.95	51.70	50.95	51.60	51.28	1.30%	49,347
Oct 8, 2024	50.94	51.17	50.87	50.94	50.62	0.30%	27,803
Oct 7, 2024	51.58	51.58	50.48	50.79	50.47	-1.61%	34,934
Oct 4, 2024	51.13	51.63	51.09	51.62	51.30	1.95%	19,228
Oct 3, 2024	50.56	50.68	50.20	50.63	50.31	-0.24%	35,440
Oct 2, 2024	50.65	51.01	50.59	50.75	50.43	0.16%	29,123
Oct 1, 2024	51.08	51.08	50.33	50.67	50.35	-0.90%	49,607
Sep 30, 2024	50.92	51.14	50.61	51.13	50.81	0.33%	33,943
Sep 27, 2024	51.10	51.29	50.86	50.96	50.64	0.16%	65,297
Sep 26, 2024	50.95	50.99	50.71	50.88	50.56	-0.02%	31,909
Sep 25, 2024	51.33	51.33	50.82	50.89	50.30	-0.79%	28,386
Sep 24, 2024	51.51	51.58	51.19	51.30	50.70	-0.34%	35,622
Sep 23, 2024	51.57	51.74	51.41	51.47	50.87	0.03%	36,116
Sep 20, 2024	51.60	51.60	51.27	51.46	50.86	-0.55%	22,555
Sep 19, 2024	51.73	51.82	51.19	51.74	51.14	1.52%	30,699
Sep 18, 2024	51.02	51.48	50.76	50.97	50.38	0.12%	35,242
Sep 17, 2024	50.90	51.29	50.79	50.91	50.32	0.53%	23,676
Sep 16, 2024	50.17	50.71	50.17	50.64	50.05	1.29%	20,020
Sep 13, 2024	49.56	50.00	49.56	50.00	49.41	1.48%	36,877
Sep 12, 2024	48.98	49.32	48.85	49.27	48.69	0.71%	65,089
Sep 11, 2024	49.02	49.02	48.09	48.92	48.35	-0.67%	55,278
Sep 10, 2024	49.76	49.76	48.69	49.25	48.68	-0.93%	38,435
Sep 9, 2024	49.54	49.96	49.41	49.71	49.13	0.98%	36,004
Sep 6, 2024	50.12	50.39	49.11	49.23	48.66	-1.81%	30,657
Sep 5, 2024	50.81	50.81	49.96	50.14	49.56	-0.91%	63,746
Sep 4, 2024	50.78	51.05	50.44	50.60	50.01	-0.41%	108,161
Sep 3, 2024	51.15	51.42	50.65	50.81	50.22	-1.28%	59,555
Aug 30, 2024	51.12	51.48	50.87	51.47	50.87	0.98%	36,366
Aug 29, 2024	50.95	51.22	50.49	50.97	50.38	0.53%	30,158
Aug 28, 2024	50.45	50.93	50.45	50.70	50.11	0.28%	37,415
Aug 27, 2024	50.45	50.66	50.44	50.56	49.97	-0.06%	33,869
Aug 26, 2024	50.83	51.04	50.59	50.59	50.00	-0.10%	160,814
Aug 23, 2024	49.91	50.64	49.91	50.64	50.05	2.04%	14,911
Aug 22, 2024	49.56	49.75	49.52	49.63	49.05	0.20%	21,890
Aug 21, 2024	49.52	49.57	49.19	49.53	48.95	0.26%	26,893
Aug 20, 2024	49.72	49.72	49.37	49.40	48.83	-0.75%	35,056
Aug 19, 2024	49.53	49.79	49.53	49.77	49.19	0.53%	42,286
Aug 16, 2024	48.94	49.53	48.94	49.51	48.93	0.93%	31,240
Aug 15, 2024	48.97	49.27	48.97	49.06	48.48	1.25%	38,088
Aug 14, 2024	48.02	48.49	48.02	48.45	47.89	1.25%	41,052
Aug 13, 2024	47.70	47.92	47.46	47.85	47.30	0.96%	166,522
Aug 12, 2024	47.95	48.07	47.38	47.40	46.85	-0.71%	29,766
Aug 9, 2024	47.59	47.84	47.40	47.74	47.19	0.55%	31,276
Aug 8, 2024	47.04	47.56	47.04	47.48	46.93	1.69%	25,656
Aug 7, 2024	47.40	47.64	46.67	46.69	46.15	-0.32%	182,620
Aug 6, 2024	46.66	47.43	46.56	46.84	46.30	0.93%	171,331
Aug 5, 2024	46.14	46.81	45.61	46.41	45.87	-2.89%	138,374
Aug 2, 2024	48.36	48.38	47.36	47.79	47.23	-2.97%	80,779
Aug 1, 2024	50.59	50.65	49.03	49.25	48.68	-2.51%	105,997