FXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	61.69	62.52	61.69	62.49	62.49	1.46%	39,601
Jun 25, 2026	61.83	62.61	61.50	61.59	61.59	-0.22%	30,840
Jun 24, 2026	62.08	62.40	61.93	61.97	61.73	-0.23%	60,905
Jun 23, 2026	61.47	62.16	61.47	62.11	61.87	1.06%	26,357
Jun 22, 2026	61.19	61.77	61.19	61.46	61.22	0.72%	35,840
Jun 18, 2026	61.49	61.59	60.81	61.02	60.78	-0.28%	48,722
Jun 17, 2026	61.51	62.23	60.97	61.19	60.95	-0.79%	43,227
Jun 16, 2026	61.46	61.88	61.46	61.68	61.44	0.97%	47,197
Jun 15, 2026	61.66	61.95	61.08	61.09	60.85	-0.38%	44,950
Jun 12, 2026	60.75	61.42	60.69	61.32	61.08	1.22%	57,008
Jun 11, 2026	60.36	60.69	60.10	60.58	60.34	0.73%	36,485
Jun 10, 2026	60.03	60.64	60.03	60.14	59.91	0.17%	48,599
Jun 9, 2026	59.55	60.41	59.55	60.04	59.81	1.20%	116,584
Jun 8, 2026	59.74	59.95	59.32	59.33	59.10	-0.65%	37,602
Jun 5, 2026	59.06	59.87	59.06	59.72	59.49	1.08%	64,222
Jun 4, 2026	58.36	59.30	58.36	59.08	58.85	2.13%	33,833
Jun 3, 2026	58.25	58.25	57.68	57.85	57.62	-1.14%	66,104
Jun 2, 2026	58.09	58.77	58.09	58.52	58.29	0.39%	117,570
Jun 1, 2026	58.12	58.56	58.12	58.29	58.06	-0.34%	29,864
May 29, 2026	58.47	58.82	58.33	58.49	58.26	-0.03%	120,389
May 28, 2026	58.71	58.88	58.47	58.51	58.28	-0.63%	74,549
May 27, 2026	59.48	59.77	58.80	58.88	58.65	-1.17%	119,710
May 26, 2026	59.58	59.84	59.40	59.58	59.35	0.25%	62,886
May 22, 2026	59.63	59.68	59.36	59.43	59.20	0.02%	27,751
May 21, 2026	59.10	59.47	58.72	59.42	59.19	0.02%	44,932
May 20, 2026	58.88	59.46	58.30	59.41	59.18	1.38%	62,983
May 19, 2026	59.05	59.14	58.55	58.60	58.37	-0.90%	78,524
May 18, 2026	58.38	59.34	58.38	59.13	58.90	1.30%	118,100
May 15, 2026	58.42	58.57	58.20	58.37	58.14	-0.27%	31,901
May 14, 2026	58.43	58.84	58.43	58.53	58.30	0.79%	48,244
May 13, 2026	58.66	58.66	57.94	58.07	57.84	-1.21%	40,301
May 12, 2026	58.70	58.95	58.21	58.78	58.55	0.02%	24,826
May 11, 2026	59.30	59.33	58.63	58.77	58.54	-0.86%	159,399
May 8, 2026	59.41	59.41	59.04	59.28	59.05	0.08%	26,253
May 7, 2026	59.65	59.75	59.16	59.23	59.00	-1.02%	32,656
May 6, 2026	59.96	60.24	59.79	59.84	59.61	0.55%	50,494
May 5, 2026	59.18	59.75	59.07	59.51	59.28	0.81%	64,929
May 4, 2026	59.36	59.85	58.92	59.03	58.80	-1.07%	170,495
May 1, 2026	60.11	60.39	59.65	59.67	59.44	-0.57%	34,226
Apr 30, 2026	59.27	60.10	58.90	60.01	59.78	0.91%	41,427
Apr 29, 2026	60.10	60.25	59.34	59.47	59.24	-1.06%	73,767
Apr 28, 2026	60.23	60.58	59.99	60.11	59.88	0.33%	66,980
Apr 27, 2026	59.41	60.07	59.41	59.91	59.68	0.72%	59,046
Apr 24, 2026	59.89	59.97	59.43	59.48	59.25	-0.87%	88,593
Apr 23, 2026	59.86	60.23	59.44	60.00	59.77	0.17%	52,276
Apr 22, 2026	60.38	60.38	59.70	59.90	59.67	-0.42%	87,239
Apr 21, 2026	60.38	60.79	60.08	60.15	59.92	-0.27%	34,104
Apr 20, 2026	59.96	60.59	59.96	60.31	60.07	0.22%	72,910
Apr 17, 2026	59.67	60.75	59.64	60.18	59.95	1.64%	107,017
Apr 16, 2026	59.33	59.58	59.05	59.21	58.98	-0.27%	141,391