FXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	64.25	65.33	64.25	65.28	65.28	2.00%	29,050
Oct 30, 2026	64.51	64.67	63.80	64.00	64.00	-0.85%	93,164
Oct 29, 2026	64.15	64.67	64.15	64.55	64.55	1.59%	36,449
Oct 28, 2026	63.64	63.65	63.23	63.54	63.54	-0.27%	26,040
Oct 27, 2026	64.13	64.13	63.54	63.71	63.71	-0.41%	56,276
Oct 26, 2026	64.07	64.57	63.97	63.97	63.97	-0.12%	33,798
Oct 23, 2026	64.39	64.50	63.89	64.05	64.05	-1.13%	57,619
Oct 22, 2026	63.65	64.80	63.53	64.78	64.78	1.50%	42,861
Oct 21, 2026	63.80	63.92	63.54	63.82	63.82	0.41%	61,738
Oct 20, 2026	62.64	63.75	62.64	63.56	63.56	1.74%	99,622
Oct 19, 2026	62.81	62.90	62.42	62.47	62.47	-0.84%	61,463
Oct 16, 2026	62.90	63.40	62.69	63.00	63.00	0.56%	98,512
Oct 15, 2026	62.06	62.68	62.06	62.65	62.65	1.61%	127,756
Oct 14, 2026	61.38	61.67	61.07	61.66	61.66	-0.53%	116,329
Oct 13, 2026	62.56	62.74	61.83	61.99	61.99	-0.39%	128,647
Oct 12, 2026	62.02	62.47	62.02	62.23	62.23	0.58%	77,136
Oct 9, 2026	61.93	62.07	61.76	61.87	61.87	-0.23%	136,235
Oct 8, 2026	60.88	62.12	60.88	62.01	62.01	1.49%	248,948
Oct 7, 2026	61.28	61.28	60.81	61.10	61.10	-0.94%	85,954
Oct 6, 2026	61.76	62.10	61.58	61.68	61.68	0.08%	18,072
Oct 5, 2026	61.29	61.89	61.12	61.63	61.63	0.75%	79,219
Oct 2, 2026	61.19	61.52	61.00	61.17	61.17	0.23%	62,990
Oct 1, 2026	60.49	61.08	60.15	61.03	61.03	0.68%	124,860
Sep 30, 2026	61.26	61.37	60.61	60.62	60.62	-1.01%	47,658
Sep 29, 2026	61.47	61.48	60.90	61.24	61.24	-0.33%	42,022
Sep 28, 2026	61.83	61.83	61.40	61.44	61.44	-0.87%	114,097
Sep 25, 2026	61.90	62.10	61.63	61.98	61.98	0.44%	46,336
Sep 24, 2026	62.12	62.23	61.70	61.71	61.71	-0.54%	53,398
Sep 23, 2026	62.64	63.24	62.37	62.37	62.04	-0.76%	52,420
Sep 22, 2026	63.82	63.98	62.57	62.85	62.52	-1.30%	43,963
Sep 21, 2026	63.98	64.06	63.67	63.68	63.34	-0.11%	18,915
Sep 18, 2026	63.69	63.87	63.55	63.75	63.41	-0.28%	177,881
Sep 17, 2026	64.27	64.27	63.78	63.93	63.59	0.06%	23,196
Sep 16, 2026	64.77	64.77	63.29	63.89	63.55	-1.34%	27,987
Sep 15, 2026	65.12	65.12	64.62	64.76	64.42	-0.67%	49,959
Sep 14, 2026	64.98	65.46	64.96	65.20	64.86	0.46%	25,156
Sep 11, 2026	65.29	65.44	64.54	64.90	64.56	0.15%	51,774
Sep 10, 2026	65.03	65.03	64.61	64.80	64.46	-0.17%	25,020
Sep 9, 2026	65.15	65.25	64.78	64.91	64.57	-0.72%	33,879
Sep 8, 2026	66.14	66.14	65.32	65.38	65.03	-1.73%	27,172
Sep 4, 2026	66.49	66.80	66.45	66.53	66.18	-0.67%	93,197
Sep 3, 2026	66.21	67.05	66.21	66.98	66.63	1.60%	25,302
Sep 2, 2026	65.59	66.54	65.56	65.92	65.58	0.91%	52,614
Sep 1, 2026	65.74	66.21	65.27	65.33	64.99	-0.82%	30,790
Aug 31, 2026	66.14	66.14	65.87	65.87	65.52	-0.63%	35,625
Aug 28, 2026	66.39	66.63	66.23	66.29	65.94	0.06%	37,424
Aug 27, 2026	66.05	66.36	65.82	66.25	65.90	-0.18%	41,227
Aug 26, 2026	66.39	66.54	66.37	66.37	66.02	0.23%	32,557
Aug 25, 2026	66.24	66.30	65.90	66.22	65.87	-0.08%	35,222
Aug 24, 2026	65.88	66.60	65.88	66.27	65.92	0.76%	19,543