FXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	19.61	19.93	19.45	20.00	-	-4.23%	11,081
Apr 7, 2026	21.01	21.35	20.88	20.88	20.88	0.36%	12,748
Apr 6, 2026	21.02	21.02	20.68	20.81	20.81	-0.40%	3,818
Apr 2, 2026	21.27	21.27	20.82	20.89	20.89	0.84%	3,824
Apr 1, 2026	20.65	20.76	20.54	20.72	20.72	1.76%	14,821
Mar 31, 2026	21.30	21.30	20.36	20.36	20.36	-5.19%	9,175
Mar 30, 2026	21.33	21.57	21.04	21.47	21.47	-1.00%	7,676
Mar 27, 2026	21.46	21.71	21.46	21.69	21.69	0.88%	8,577
Mar 26, 2026	21.36	21.50	21.08	21.50	21.50	5.43%	20,922
Mar 25, 2026	20.18	20.57	20.18	20.39	20.39	-4.94%	38,489
Mar 24, 2026	21.36	21.48	21.05	21.45	21.35	1.43%	12,725
Mar 23, 2026	21.14	21.33	20.81	21.15	21.05	-1.32%	14,976
Mar 20, 2026	20.87	21.46	20.86	21.43	21.33	5.51%	31,833
Mar 19, 2026	20.66	20.66	20.20	20.31	20.22	0.52%	6,170
Mar 18, 2026	19.71	20.22	19.71	20.21	20.11	3.48%	7,854
Mar 17, 2026	19.34	19.53	19.34	19.53	19.43	-0.04%	3,017
Mar 16, 2026	19.77	19.77	19.38	19.53	19.44	-3.45%	3,906
Mar 13, 2026	19.82	20.30	19.78	20.23	20.14	-0.25%	3,959
Mar 12, 2026	20.06	20.43	20.06	20.28	20.19	1.15%	4,115
Mar 11, 2026	20.06	20.24	20.00	20.05	19.96	1.24%	2,540
Mar 10, 2026	19.99	19.99	19.34	19.81	19.71	-0.77%	12,502
Mar 9, 2026	20.76	20.76	19.93	19.96	19.87	-3.51%	13,932
Mar 6, 2026	20.78	20.95	20.47	20.69	20.59	-1.42%	53,972
Mar 5, 2026	21.01	21.20	20.72	20.98	20.89	3.59%	19,367
Mar 4, 2026	20.34	20.64	20.14	20.26	20.16	-0.88%	14,776
Mar 3, 2026	20.69	21.26	20.24	20.44	20.34	4.39%	52,068
Mar 2, 2026	19.98	19.98	19.41	19.58	19.49	2.52%	7,147
Feb 27, 2026	19.12	19.12	18.94	19.10	19.01	0.20%	4,782
Feb 26, 2026	18.84	19.25	18.84	19.06	18.97	5.93%	27,743
Feb 25, 2026	18.08	18.32	17.98	17.99	17.91	-0.28%	1,836
Feb 24, 2026	18.25	18.30	18.03	18.04	17.96	1.51%	3,225
Feb 23, 2026	17.41	17.86	17.41	17.77	17.69	0.16%	13,011
Feb 20, 2026	18.46	18.46	17.74	17.74	17.66	-0.83%	7,862
Feb 19, 2026	17.89	18.15	17.82	17.89	17.81	0.88%	8,508
Feb 18, 2026	17.72	17.82	17.59	17.74	17.65	-1.03%	18,800
Feb 17, 2026	17.94	18.22	17.84	17.92	17.84	-0.81%	26,329
Feb 13, 2026	18.14	18.15	17.95	18.07	17.98	1.84%	11,810
Feb 12, 2026	17.33	17.96	17.33	17.74	17.66	3.50%	6,241
Feb 11, 2026	17.20	17.28	17.14	17.14	17.06	0.59%	1,303
Feb 10, 2026	17.02	17.04	16.91	17.04	16.96	-0.44%	666
Feb 9, 2026	17.32	17.32	17.06	17.12	17.04	-1.15%	2,061
Feb 6, 2026	17.64	17.64	17.31	17.31	17.23	-5.18%	14,350
Feb 5, 2026	18.00	18.26	17.88	18.26	18.17	0.77%	7,776
Feb 4, 2026	17.81	18.23	17.81	18.12	18.04	2.38%	7,532
Feb 3, 2026	17.69	18.00	17.65	17.70	17.62	2.05%	6,152
Feb 2, 2026	17.39	17.44	17.07	17.35	17.26	2.54%	4,596
Jan 30, 2026	16.59	17.06	16.29	16.92	16.84	5.21%	4,942
Jan 29, 2026	16.00	16.51	15.81	16.08	16.00	-1.36%	24,864
Jan 28, 2026	16.22	16.32	16.20	16.30	16.22	-2.74%	8,615
Jan 27, 2026	16.73	16.78	16.71	16.76	16.68	-1.99%	3,737