FXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	59.06	59.87	59.06	59.72	59.72	1.08%	64,222
Jun 4, 2026	58.36	59.30	58.36	59.08	59.08	2.13%	33,833
Jun 3, 2026	58.25	58.25	57.68	57.85	57.85	-1.14%	66,104
Jun 2, 2026	58.09	58.77	58.09	58.52	58.52	0.39%	117,570
Jun 1, 2026	58.12	58.56	58.12	58.29	58.29	-0.34%	29,864
May 29, 2026	58.47	58.82	58.33	58.49	58.49	-0.03%	120,389
May 28, 2026	58.71	58.88	58.47	58.51	58.51	-0.63%	74,549
May 27, 2026	59.48	59.77	58.80	58.88	58.88	-1.17%	119,710
May 26, 2026	59.58	59.84	59.40	59.58	59.58	0.25%	62,886
May 22, 2026	59.63	59.68	59.36	59.43	59.43	0.02%	27,751
May 21, 2026	59.10	59.47	58.72	59.42	59.42	0.02%	44,932
May 20, 2026	58.88	59.46	58.30	59.41	59.41	1.38%	62,983
May 19, 2026	59.05	59.14	58.55	58.60	58.60	-0.90%	78,524
May 18, 2026	58.38	59.34	58.38	59.13	59.13	1.30%	118,100
May 15, 2026	58.42	58.57	58.20	58.37	58.37	-0.27%	31,901
May 14, 2026	58.43	58.84	58.43	58.53	58.53	0.79%	48,244
May 13, 2026	58.66	58.66	57.94	58.07	58.07	-1.21%	40,301
May 12, 2026	58.70	58.95	58.21	58.78	58.78	0.02%	24,826
May 11, 2026	59.30	59.33	58.63	58.77	58.77	-0.86%	159,399
May 8, 2026	59.41	59.41	59.04	59.28	59.28	0.08%	26,253
May 7, 2026	59.65	59.75	59.16	59.23	59.23	-1.02%	32,656
May 6, 2026	59.96	60.24	59.79	59.84	59.84	0.55%	50,494
May 5, 2026	59.18	59.75	59.07	59.51	59.51	0.81%	64,929
May 4, 2026	59.36	59.85	58.92	59.03	59.03	-1.07%	170,495
May 1, 2026	60.11	60.39	59.65	59.67	59.67	-0.57%	34,226
Apr 30, 2026	59.27	60.10	58.90	60.01	60.01	0.91%	41,427
Apr 29, 2026	60.10	60.25	59.34	59.47	59.47	-1.06%	73,767
Apr 28, 2026	60.23	60.58	59.99	60.11	60.11	0.33%	66,980
Apr 27, 2026	59.41	60.07	59.41	59.91	59.91	0.72%	59,046
Apr 24, 2026	59.89	59.97	59.43	59.48	59.48	-0.87%	88,593
Apr 23, 2026	59.86	60.23	59.44	60.00	60.00	0.17%	52,276
Apr 22, 2026	60.38	60.38	59.70	59.90	59.90	-0.42%	87,239
Apr 21, 2026	60.38	60.79	60.08	60.15	60.15	-0.27%	34,104
Apr 20, 2026	59.96	60.59	59.96	60.31	60.31	0.22%	72,910
Apr 17, 2026	59.67	60.75	59.64	60.18	60.18	1.64%	107,017
Apr 16, 2026	59.33	59.58	59.05	59.21	59.21	-0.27%	141,391
Apr 15, 2026	59.21	59.65	59.01	59.37	59.37	0.52%	67,235
Apr 14, 2026	58.91	59.24	58.78	59.06	59.06	0.22%	53,745
Apr 13, 2026	57.74	58.94	57.74	58.93	58.93	1.52%	56,101
Apr 10, 2026	58.69	58.70	58.00	58.05	58.05	-1.12%	86,822
Apr 9, 2026	58.11	59.01	58.11	58.71	58.71	0.65%	73,609
Apr 8, 2026	58.08	58.44	58.08	58.33	58.33	2.48%	41,255
Apr 7, 2026	56.71	57.11	56.71	56.92	56.92	-0.09%	72,384
Apr 6, 2026	56.47	56.97	56.47	56.97	56.97	0.80%	54,423
Apr 2, 2026	55.56	56.78	55.42	56.52	56.52	0.43%	42,725
Apr 1, 2026	56.48	56.78	56.15	56.28	56.28	0.16%	162,807
Mar 31, 2026	55.65	56.47	55.24	56.19	56.19	2.29%	145,342
Mar 30, 2026	54.97	55.43	54.63	54.93	54.93	0.86%	119,714
Mar 27, 2026	55.53	55.61	54.40	54.46	54.46	-2.33%	87,665
Mar 26, 2026	55.59	56.10	55.50	55.76	55.76	-0.20%	121,309