FXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	66.39	66.63	66.23	66.29	66.29	0.06%	37,424
Aug 27, 2026	66.05	66.36	65.82	66.25	66.25	-0.18%	41,227
Aug 26, 2026	66.39	66.54	66.37	66.37	66.37	0.23%	32,557
Aug 25, 2026	66.24	66.30	65.90	66.22	66.22	-0.08%	35,222
Aug 24, 2026	65.88	66.60	65.88	66.27	66.27	0.76%	19,543
Aug 21, 2026	65.69	65.94	65.68	65.77	65.77	0.58%	21,032
Aug 20, 2026	65.52	65.81	65.39	65.39	65.39	-0.52%	19,545
Aug 19, 2026	66.40	66.62	65.70	65.73	65.73	-0.74%	105,521
Aug 18, 2026	66.42	66.76	66.21	66.22	66.22	0.05%	77,145
Aug 17, 2026	66.63	66.94	66.16	66.19	66.19	-1.02%	55,427
Aug 14, 2026	66.71	66.91	66.60	66.87	66.87	0.15%	19,195
Aug 13, 2026	66.39	66.78	66.11	66.77	66.77	0.94%	26,512
Aug 12, 2026	66.04	66.27	65.92	66.15	66.15	0.08%	18,815
Aug 11, 2026	66.14	66.43	66.09	66.10	66.10	-0.18%	43,513
Aug 10, 2026	66.35	66.59	66.15	66.22	66.22	-0.45%	54,321
Aug 7, 2026	66.50	66.67	66.16	66.52	66.52	-0.19%	47,750
Aug 6, 2026	67.17	67.27	66.46	66.65	66.64	-0.36%	26,729
Aug 5, 2026	67.19	67.38	66.77	66.88	66.88	-0.07%	42,940
Aug 4, 2026	66.32	67.07	66.23	66.93	66.93	0.71%	130,788
Aug 3, 2026	66.12	66.66	66.11	66.46	66.46	0.90%	68,971
Jul 31, 2026	65.78	66.01	65.64	65.87	65.87	-0.27%	19,331
Jul 30, 2026	66.40	66.44	65.30	66.05	66.05	-0.11%	92,520
Jul 29, 2026	66.39	66.66	66.08	66.12	66.12	-1.12%	59,655
Jul 28, 2026	65.78	66.87	65.78	66.87	66.87	2.06%	26,409
Jul 27, 2026	65.32	65.80	65.32	65.52	65.52	0.74%	25,277
Jul 24, 2026	64.09	65.19	64.09	65.04	65.04	1.53%	22,558
Jul 23, 2026	63.96	64.06	63.65	64.06	64.06	-0.40%	23,494
Jul 22, 2026	64.50	64.57	64.12	64.31	64.31	-0.34%	34,650
Jul 21, 2026	64.73	64.73	64.35	64.53	64.53	-0.49%	24,388
Jul 20, 2026	65.17	65.17	64.74	64.85	64.85	-0.40%	17,622
Jul 17, 2026	65.07	65.75	64.94	65.11	65.11	-0.06%	27,540
Jul 16, 2026	64.25	65.18	64.25	65.15	65.15	1.56%	43,626
Jul 15, 2026	64.02	64.63	63.96	64.15	64.15	-0.19%	44,013
Jul 14, 2026	64.27	64.79	64.14	64.27	64.27	-0.51%	43,393
Jul 13, 2026	64.36	64.61	64.08	64.60	64.60	0.70%	36,584
Jul 10, 2026	64.28	64.44	63.86	64.15	64.15	0.39%	39,625
Jul 9, 2026	63.66	64.16	63.53	63.90	63.90	0.58%	78,635
Jul 8, 2026	64.39	64.39	63.52	63.53	63.53	-1.72%	74,864
Jul 7, 2026	64.67	65.16	64.62	64.64	64.64	0.19%	71,495
Jul 6, 2026	63.88	64.58	63.88	64.52	64.52	0.89%	116,752
Jul 2, 2026	63.79	63.95	63.37	63.95	63.95	0.76%	52,651
Jul 1, 2026	62.52	63.85	62.52	63.47	63.47	1.62%	109,920
Jun 30, 2026	62.64	62.89	62.44	62.46	62.46	-0.38%	46,133
Jun 29, 2026	62.45	62.70	62.19	62.70	62.70	0.34%	31,465
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