FXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	58.72	59.05	58.33	59.05	59.05	-0.57%	64,770
Aug 29, 2025	59.43	59.65	59.19	59.39	59.39	-0.08%	32,482
Aug 28, 2025	59.56	59.59	59.26	59.44	59.44	-0.05%	71,654
Aug 27, 2025	59.17	59.67	59.17	59.47	59.47	0.33%	126,110
Aug 26, 2025	58.81	59.29	58.74	59.28	59.28	0.72%	73,245
Aug 25, 2025	59.05	59.10	58.82	58.85	58.85	-0.44%	123,531
Aug 22, 2025	57.84	59.29	57.84	59.11	59.11	2.55%	232,041
Aug 21, 2025	57.49	57.81	57.40	57.64	57.64	-0.09%	67,691
Aug 20, 2025	57.49	57.81	57.17	57.69	57.69	0.37%	47,230
Aug 19, 2025	57.64	57.94	57.35	57.48	57.48	-0.31%	46,193
Aug 18, 2025	57.45	57.68	57.32	57.66	57.66	0.14%	65,736
Aug 15, 2025	58.51	58.51	57.54	57.58	57.58	-1.27%	254,425
Aug 14, 2025	57.90	58.32	57.80	58.32	58.32	0.14%	54,559
Aug 13, 2025	58.07	58.29	57.76	58.24	58.24	0.70%	57,436
Aug 12, 2025	57.03	57.83	57.03	57.83	57.83	2.02%	25,454
Aug 11, 2025	56.88	57.01	56.61	56.69	56.69	-0.11%	51,532
Aug 8, 2025	56.60	56.88	56.42	56.75	56.75	0.76%	51,533
Aug 7, 2025	57.14	57.23	56.19	56.32	56.32	-0.84%	40,791
Aug 6, 2025	56.75	57.01	56.58	56.80	56.80	0.12%	24,290
Aug 5, 2025	56.74	56.96	56.17	56.73	56.73	0.12%	54,089
Aug 4, 2025	56.13	56.68	56.06	56.66	56.66	1.52%	125,651
Aug 1, 2025	56.16	56.16	55.00	55.81	55.81	-2.14%	97,044
Jul 31, 2025	57.14	57.68	56.97	57.03	57.03	-0.35%	82,603
Jul 30, 2025	57.61	57.77	56.95	57.23	57.23	-0.78%	64,650
Jul 29, 2025	57.95	58.16	57.56	57.68	57.68	0.07%	41,257
Jul 28, 2025	58.11	58.11	57.46	57.64	57.64	-0.59%	46,515
Jul 25, 2025	57.62	58.07	57.37	57.98	57.98	0.55%	264,308
Jul 24, 2025	57.92	57.99	57.62	57.66	57.66	-0.48%	41,216
Jul 23, 2025	57.92	57.98	57.53	57.94	57.94	0.43%	28,361
Jul 22, 2025	57.26	57.81	57.16	57.69	57.69	0.77%	64,597
Jul 21, 2025	57.94	58.10	57.25	57.25	57.25	-1.00%	120,679
Jul 18, 2025	57.88	57.96	57.65	57.83	57.83	0.55%	58,124
Jul 17, 2025	56.45	57.54	56.45	57.51	57.51	1.66%	48,683
Jul 16, 2025	56.30	56.62	55.80	56.57	56.57	1.13%	70,105
Jul 15, 2025	57.09	57.09	55.94	55.94	55.94	-2.32%	92,841
Jul 14, 2025	56.66	57.27	56.66	57.27	57.27	1.09%	68,416
Jul 11, 2025	56.75	56.90	56.52	56.65	56.65	-0.82%	83,223
Jul 10, 2025	56.82	57.22	56.70	57.12	57.12	0.56%	98,996
Jul 9, 2025	57.03	57.08	56.63	56.80	56.80	0.16%	260,042
Jul 8, 2025	56.73	57.05	56.69	56.71	56.71	0.05%	133,449
Jul 7, 2025	56.97	57.35	56.41	56.68	56.68	-0.89%	59,540
Jul 3, 2025	56.92	57.30	56.92	57.19	57.19	0.86%	38,388
Jul 2, 2025	56.64	56.71	56.12	56.70	56.70	0.21%	58,027
Jul 1, 2025	55.91	56.71	55.91	56.58	56.58	0.93%	86,922
Jun 30, 2025	55.93	56.12	55.81	56.06	56.06	0.77%	285,951
Jun 27, 2025	55.51	55.96	55.31	55.63	55.63	0.43%	97,628
Jun 26, 2025	54.72	55.47	54.72	55.39	55.39	1.08%	107,591
Jun 25, 2025	55.12	55.12	54.70	54.80	54.58	-0.53%	49,076
Jun 24, 2025	55.11	55.38	55.03	55.09	54.87	0.64%	84,788
Jun 23, 2025	54.04	54.74	53.62	54.74	54.52	1.26%	59,846