FXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	10.18	10.24	9.97	9.98	9.98	-4.04%	22,327
Jul 14, 2025	10.51	10.51	10.39	10.40	10.40	-2.14%	7,152
Jul 11, 2025	10.54	10.64	10.54	10.63	10.63	0.24%	8,592
Jul 10, 2025	10.66	10.69	10.59	10.61	10.61	-1.85%	9,338
Jul 9, 2025	10.83	10.83	10.78	10.81	10.81	2.90%	16,974
Jul 8, 2025	10.54	10.54	10.50	10.50	10.50	-2.03%	5,810
Jul 7, 2025	10.76	10.76	10.60	10.72	10.72	-0.21%	4,948
Jul 3, 2025	10.72	10.76	10.65	10.74	10.74	2.13%	18,652
Jul 2, 2025	10.56	10.59	10.52	10.52	10.52	1.18%	2,889
Jul 1, 2025	10.48	10.52	10.38	10.39	10.39	-0.49%	1,859
Jun 30, 2025	10.58	10.61	10.45	10.45	10.45	0.39%	4,501
Jun 27, 2025	10.42	10.47	10.39	10.40	10.40	2.00%	3,976
Jun 26, 2025	10.33	10.33	10.17	10.20	10.20	-0.87%	15,547
Jun 25, 2025	10.24	10.30	10.24	10.29	10.29	-1.80%	4,098
Jun 24, 2025	10.70	10.79	10.41	10.48	10.32	-5.19%	16,291
Jun 23, 2025	11.20	11.23	11.02	11.05	10.89	-2.52%	16,140
Jun 20, 2025	11.23	11.38	11.17	11.34	11.17	-0.02%	23,885
Jun 18, 2025	11.12	11.35	11.11	11.34	11.17	3.38%	10,428
Jun 17, 2025	10.80	10.97	10.79	10.97	10.81	2.43%	25,435
Jun 16, 2025	10.71	10.71	10.52	10.71	10.55	-1.65%	4,687
Jun 13, 2025	11.01	11.09	10.89	10.89	10.73	2.64%	5,418
Jun 12, 2025	10.63	10.65	10.61	10.61	10.45	0.14%	7,505
Jun 11, 2025	10.48	10.60	10.48	10.60	10.44	-1.17%	17,160
Jun 10, 2025	10.67	10.80	10.67	10.72	10.56	-0.34%	6,078
Jun 9, 2025	10.86	10.88	10.72	10.76	10.60	-2.33%	14,206
Jun 6, 2025	11.17	11.23	11.01	11.01	10.85	-0.03%	12,301
Jun 5, 2025	10.98	11.04	10.88	11.02	10.85	-1.45%	15,187
Jun 4, 2025	11.43	11.43	11.16	11.18	11.01	-3.34%	6,214
Jun 3, 2025	11.54	11.76	11.45	11.57	11.39	-2.17%	12,299
Jun 2, 2025	11.98	12.03	11.80	11.82	11.65	-2.22%	18,242
May 30, 2025	11.95	12.14	11.93	12.09	11.91	4.13%	25,843
May 29, 2025	11.46	11.68	11.46	11.61	11.44	-2.27%	7,494
May 28, 2025	11.80	11.88	11.80	11.88	11.70	2.11%	30,534
May 27, 2025	11.66	11.69	11.63	11.64	11.46	1.80%	13,634
May 23, 2025	11.47	11.47	11.38	11.43	11.26	-0.36%	2,311
May 22, 2025	11.48	11.48	11.37	11.47	11.30	1.19%	8,657
May 21, 2025	11.07	11.38	11.05	11.34	11.17	0.98%	20,686
May 20, 2025	11.31	11.31	11.23	11.23	11.06	-1.79%	19,409
May 19, 2025	11.67	11.67	11.42	11.43	11.26	-1.54%	6,971
May 16, 2025	11.66	11.66	11.59	11.61	11.44	0.60%	826
May 15, 2025	11.46	11.61	11.45	11.54	11.37	2.90%	6,674
May 14, 2025	11.15	11.25	11.10	11.22	11.05	-2.46%	5,679
May 13, 2025	11.66	11.66	11.40	11.50	11.33	1.00%	8,650
May 12, 2025	11.31	11.60	11.31	11.38	11.21	-6.41%	16,553
May 9, 2025	12.05	12.18	11.96	12.16	11.98	0.61%	5,209
May 8, 2025	12.20	12.21	12.01	12.09	11.91	-2.41%	13,026
May 7, 2025	12.29	12.40	12.29	12.39	12.20	4.28%	13,216
May 6, 2025	11.98	11.98	11.79	11.88	11.70	-2.14%	15,653
May 5, 2025	12.28	12.28	12.06	12.14	11.96	-0.41%	13,103
May 2, 2025	12.14	12.33	12.08	12.19	12.01	-6.16%	31,023