FXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	12.28	12.28	12.06	12.14	12.14	-0.41%	13,103
May 2, 2025	12.14	12.33	12.08	12.19	12.19	-6.16%	31,023
May 1, 2025	12.96	13.05	12.87	12.99	12.99	0.15%	31,430
Apr 30, 2025	12.86	13.23	12.86	12.97	12.97	0.08%	10,355
Apr 29, 2025	12.90	12.97	12.88	12.96	12.96	1.01%	4,149
Apr 28, 2025	12.90	12.92	12.80	12.83	12.83	0.31%	5,477
Apr 25, 2025	12.86	12.91	12.79	12.79	12.79	0.87%	7,038
Apr 24, 2025	12.97	12.98	12.68	12.68	12.68	-1.73%	13,436
Apr 23, 2025	12.72	12.94	12.49	12.90	12.90	-2.40%	32,524
Apr 22, 2025	13.46	13.46	12.99	13.22	13.22	-6.51%	22,160
Apr 21, 2025	14.08	14.39	14.08	14.14	14.14	0.18%	19,492
Apr 17, 2025	13.67	14.12	13.64	14.12	14.12	0.39%	22,419
Apr 16, 2025	14.04	14.26	13.84	14.06	14.06	4.23%	38,979
Apr 15, 2025	13.40	13.50	13.35	13.49	13.49	1.51%	9,422
Apr 14, 2025	13.35	13.42	13.03	13.29	13.29	-2.86%	36,807
Apr 11, 2025	14.30	14.52	13.63	13.68	13.68	-9.52%	43,577
Apr 10, 2025	14.63	15.42	14.56	15.12	15.12	1.61%	83,596
Apr 9, 2025	16.10	16.64	14.76	14.88	14.88	-14.24%	187,007
Apr 8, 2025	15.28	17.74	15.25	17.35	17.35	3.58%	195,897
Apr 7, 2025	16.23	17.14	15.00	16.75	16.75	16.00%	264,086
Apr 4, 2025	13.94	14.85	13.94	14.44	14.44	14.11%	104,488
Apr 3, 2025	12.88	12.88	12.58	12.65	12.65	2.01%	25,955
Apr 2, 2025	12.29	12.47	12.28	12.41	12.41	1.18%	17,553
Apr 1, 2025	12.26	12.42	12.17	12.26	12.26	0.57%	19,504
Mar 31, 2025	12.44	12.45	12.19	12.19	12.19	-0.07%	22,231
Mar 28, 2025	12.16	12.27	12.09	12.20	12.20	4.81%	12,646
Mar 27, 2025	11.80	11.80	11.57	11.64	11.64	-2.51%	8,262
Mar 26, 2025	11.98	12.02	11.89	11.94	11.94	-3.65%	6,056
Mar 25, 2025	12.30	12.41	12.15	12.39	11.89	1.94%	9,875
Mar 24, 2025	11.99	12.19	11.98	12.16	11.67	-0.43%	5,649
Mar 21, 2025	12.24	12.35	12.13	12.21	11.72	3.72%	16,772
Mar 20, 2025	11.82	11.82	11.64	11.77	11.30	5.66%	23,571
Mar 19, 2025	11.15	11.15	11.10	11.14	10.69	0.75%	15,568
Mar 18, 2025	10.94	11.12	10.94	11.06	10.61	0.23%	9,784
Mar 17, 2025	11.53	11.53	10.99	11.03	10.59	-4.77%	27,632
Mar 14, 2025	11.64	11.73	11.50	11.58	11.12	-5.44%	10,424
Mar 13, 2025	12.69	12.69	12.20	12.25	11.76	-1.48%	16,158
Mar 12, 2025	12.39	12.70	12.39	12.43	11.93	0.50%	6,085
Mar 11, 2025	12.29	12.53	12.08	12.37	11.87	-2.89%	18,089
Mar 10, 2025	12.53	12.86	12.40	12.74	12.23	5.93%	30,982
Mar 7, 2025	12.00	12.16	11.81	12.03	11.54	-0.25%	13,276
Mar 6, 2025	11.84	12.14	11.74	12.06	11.57	-0.77%	16,409
Mar 5, 2025	12.77	12.87	12.08	12.15	11.66	-9.80%	33,255
Mar 4, 2025	13.70	13.86	13.30	13.47	12.93	-3.30%	11,620
Mar 3, 2025	13.35	13.98	13.35	13.93	13.37	4.22%	20,484
Feb 28, 2025	13.42	13.56	13.31	13.37	12.83	4.68%	16,016
Feb 27, 2025	12.68	12.81	12.49	12.77	12.26	2.23%	26,647
Feb 26, 2025	12.36	12.60	12.23	12.49	11.99	-5.95%	36,227
Feb 25, 2025	13.23	13.40	13.18	13.28	12.75	-2.21%	50,349
Feb 24, 2025	13.12	13.58	13.12	13.58	13.03	6.85%	54,785