FXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	55.80	55.80	54.45	54.51	54.51	-2.05%	44,294
Feb 20, 2025	56.27	56.27	55.15	55.65	55.65	-1.33%	104,461
Feb 19, 2025	56.38	56.47	56.07	56.40	56.40	-0.25%	82,334
Feb 18, 2025	56.26	56.57	56.21	56.54	56.54	0.68%	63,366
Feb 14, 2025	56.09	56.35	55.99	56.16	56.16	0.20%	163,321
Feb 13, 2025	55.66	56.05	55.52	56.05	56.05	1.03%	89,592
Feb 12, 2025	55.45	55.64	55.17	55.48	55.48	-0.89%	185,295
Feb 11, 2025	55.97	56.11	55.64	55.98	55.98	-0.25%	119,938
Feb 10, 2025	56.95	56.95	56.04	56.12	56.12	-1.02%	150,765
Feb 7, 2025	57.21	57.23	56.68	56.70	56.70	-0.65%	111,627
Feb 6, 2025	57.03	57.17	56.68	57.07	57.07	0.72%	123,566
Feb 5, 2025	56.33	56.69	56.04	56.66	56.66	0.76%	141,183
Feb 4, 2025	56.17	56.66	56.11	56.23	56.23	-0.04%	159,050
Feb 3, 2025	55.82	56.53	55.38	56.25	56.25	-1.23%	258,745
Jan 31, 2025	57.39	57.45	56.82	56.95	56.95	-0.51%	218,501
Jan 30, 2025	57.39	57.61	56.89	57.24	57.24	0.85%	165,646
Jan 29, 2025	56.79	57.25	56.58	56.76	56.76	-0.35%	91,443
Jan 28, 2025	56.88	57.08	56.64	56.96	56.96	0.23%	211,454
Jan 27, 2025	56.35	56.88	56.27	56.83	56.83	0.18%	118,380
Jan 24, 2025	56.46	56.85	56.46	56.73	56.73	0.42%	301,061
Jan 23, 2025	56.50	56.74	56.37	56.49	56.49	0.05%	270,086
Jan 22, 2025	56.65	56.68	56.23	56.46	56.46	-0.32%	486,259
Jan 21, 2025	56.48	56.79	56.39	56.64	56.64	0.96%	174,660
Jan 17, 2025	55.96	56.23	55.74	56.10	56.10	0.90%	106,533
Jan 16, 2025	55.16	55.68	55.16	55.60	55.60	0.72%	204,814
Jan 15, 2025	55.22	55.32	54.83	55.20	55.20	2.51%	336,652
Jan 14, 2025	53.13	53.91	53.13	53.85	53.85	1.91%	178,576
Jan 13, 2025	52.12	52.88	52.08	52.84	52.84	0.59%	645,339
Jan 10, 2025	53.51	53.51	52.26	52.53	52.53	-2.92%	459,140
Jan 8, 2025	54.00	54.15	53.54	54.11	54.11	0.13%	241,639
Jan 7, 2025	54.73	54.78	53.76	54.04	54.04	-0.72%	228,633
Jan 6, 2025	54.86	55.20	54.39	54.43	54.43	-0.18%	144,504
Jan 3, 2025	54.30	54.54	53.74	54.53	54.53	1.00%	655,763
Jan 2, 2025	54.63	54.64	53.73	53.99	53.99	-0.26%	456,524
Dec 31, 2024	54.39	54.57	54.01	54.13	54.13	-0.06%	107,815
Dec 30, 2024	54.02	54.40	53.65	54.16	54.16	-0.57%	292,406
Dec 27, 2024	54.72	55.02	54.16	54.47	54.47	-1.02%	167,144
Dec 26, 2024	54.57	55.04	54.50	55.03	55.03	0.51%	93,801
Dec 24, 2024	54.31	54.76	54.21	54.75	54.75	1.05%	71,469
Dec 23, 2024	53.77	54.20	53.63	54.18	54.18	0.35%	370,680
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