FXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.16	21.73	20.92	21.66	21.66	4.06%	11,095
Jun 4, 2026	20.49	20.81	20.47	20.81	20.81	0.54%	2,407
Jun 3, 2026	20.41	20.70	20.33	20.70	20.70	4.65%	2,233
Jun 2, 2026	19.69	19.91	19.51	19.78	19.78	-5.83%	3,193
Jun 1, 2026	21.15	21.22	20.86	21.01	21.00	-0.66%	3,161
May 29, 2026	21.38	21.38	20.97	21.14	21.14	-1.52%	4,166
May 28, 2026	21.64	21.72	21.41	21.47	21.47	2.73%	8,179
May 27, 2026	21.08	21.18	20.85	20.90	20.90	2.05%	2,307
May 26, 2026	20.45	20.60	20.30	20.48	20.48	-1.23%	4,289
May 22, 2026	21.15	21.15	20.69	20.74	20.73	1.86%	2,724
May 21, 2026	20.46	20.62	20.36	20.36	20.36	1.92%	2,128
May 20, 2026	20.05	20.31	19.72	19.97	19.97	0.79%	4,355
May 19, 2026	19.82	19.82	19.82	19.82	19.82	-0.73%	1,332
May 18, 2026	19.98	19.99	19.96	19.96	19.96	0.12%	1,177
May 15, 2026	19.70	19.99	19.52	19.94	19.94	5.73%	4,844
May 14, 2026	18.99	19.11	18.70	18.86	18.86	5.22%	3,566
May 13, 2026	19.20	19.20	17.86	17.92	17.92	-5.90%	14,274
May 12, 2026	18.74	19.11	18.74	19.05	19.04	2.17%	2,209
May 11, 2026	18.42	18.70	18.42	18.64	18.64	-1.27%	1,587
May 8, 2026	18.85	18.90	18.74	18.88	18.88	-1.05%	2,345
May 7, 2026	18.86	19.15	18.82	19.08	19.08	2.08%	3,740
May 6, 2026	19.26	19.26	18.66	18.69	18.69	-5.38%	8,086
May 5, 2026	19.70	19.76	19.70	19.76	19.76	0.71%	1,068
May 4, 2026	19.61	19.86	19.46	19.62	19.62	1.55%	8,104
May 1, 2026	19.24	19.34	19.23	19.32	19.32	-0.48%	2,356
Apr 30, 2026	19.86	19.86	19.37	19.41	19.41	-2.19%	3,079
Apr 29, 2026	19.82	19.84	19.82	19.84	19.84	-0.79%	834
Apr 28, 2026	20.14	20.14	19.97	20.00	20.00	1.47%	1,943
Apr 27, 2026	19.74	19.80	19.66	19.71	19.71	1.73%	3,581
Apr 24, 2026	19.58	19.67	19.35	19.38	19.38	-2.14%	1,877
Apr 23, 2026	19.51	19.80	19.50	19.80	19.80	2.83%	4,592
Apr 22, 2026	19.04	19.30	19.04	19.26	19.26	1.07%	7,252
Apr 21, 2026	18.77	19.14	18.66	19.05	19.05	2.04%	5,711
Apr 20, 2026	18.63	18.67	18.58	18.67	18.67	0.23%	1,027
Apr 17, 2026	18.57	18.65	18.42	18.63	18.63	-1.96%	8,621
Apr 16, 2026	18.81	19.00	18.79	19.00	19.00	-1.45%	13,055
Apr 15, 2026	19.52	19.60	19.27	19.28	19.28	-0.29%	1,939
Apr 14, 2026	19.54	19.54	19.31	19.34	19.34	-2.26%	1,901
Apr 13, 2026	20.22	20.30	19.74	19.78	19.78	-1.14%	5,718
Apr 10, 2026	19.83	20.01	19.76	20.01	20.01	0.29%	2,404
Apr 9, 2026	20.24	20.42	19.90	19.95	19.95	0.52%	4,336
Apr 8, 2026	19.61	20.00	19.45	19.85	19.85	-4.95%	15,878
Apr 7, 2026	21.01	21.35	20.88	20.88	20.88	0.35%	12,894
Apr 6, 2026	21.02	21.02	20.68	20.81	20.81	-0.39%	3,918
Apr 2, 2026	21.27	21.27	20.82	20.89	20.89	0.84%	4,068
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%	10,028
Mar 30, 2026	21.33	21.57	21.04	21.47	21.47	-0.99%	7,676
Mar 27, 2026	21.46	21.71	21.46	21.69	21.69	0.88%	8,677
Mar 26, 2026	21.36	21.50	21.08	21.50	21.50	5.43%	21,075