FXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	21.10	21.18	20.82	21.10	21.10	-2.07%	2,983
Sep 11, 2026	21.17	21.54	21.17	21.54	21.54	0.48%	1,050
Sep 10, 2026	21.54	21.62	21.37	21.44	21.44	0.45%	2,473
Sep 9, 2026	21.06	21.51	20.76	21.34	21.34	3.45%	9,543
Sep 8, 2026	20.74	20.90	20.58	20.63	20.63	3.29%	11,911
Sep 4, 2026	20.08	20.08	19.81	19.97	19.97	-3.06%	3,175
Sep 3, 2026	20.49	20.66	20.42	20.60	20.60	2.18%	1,931
Sep 2, 2026	20.26	20.26	20.13	20.16	20.16	-0.89%	758
Sep 1, 2026	20.36	20.51	20.34	20.34	20.34	0.20%	1,382
Aug 31, 2026	20.03	20.30	20.03	20.30	20.30	-0.78%	1,015
Aug 28, 2026	20.54	20.54	20.23	20.46	20.46	-0.39%	14,276
Aug 27, 2026	20.33	20.54	20.33	20.54	20.54	2.62%	1,064
Aug 26, 2026	20.25	20.25	20.02	20.02	20.02	-1.75%	2,109
Aug 25, 2026	20.14	20.47	20.14	20.37	20.37	1.05%	1,231
Aug 24, 2026	20.38	20.38	20.05	20.16	20.16	1.00%	4,008
Aug 21, 2026	19.47	19.96	19.47	19.96	19.96	-0.23%	2,395
Aug 20, 2026	20.36	20.36	19.95	20.01	20.01	-0.70%	2,649
Aug 19, 2026	20.19	20.20	19.92	20.15	20.15	-2.73%	3,852
Aug 18, 2026	20.48	20.71	20.48	20.71	20.71	0.17%	4,872
Aug 17, 2026	20.69	20.70	20.64	20.68	20.68	-2.01%	1,401
Aug 14, 2026	20.77	21.15	20.74	21.10	21.10	1.00%	2,450
Aug 13, 2026	20.55	21.04	20.53	20.89	20.89	2.07%	1,544
Aug 12, 2026	20.29	20.60	20.29	20.47	20.47	2.83%	2,913
Aug 11, 2026	19.91	20.20	19.89	19.90	19.90	3.34%	6,666
Aug 10, 2026	19.33	19.33	19.26	19.26	19.26	-0.91%	779
Aug 7, 2026	19.62	19.62	19.41	19.44	19.44	-1.23%	2,048
Aug 6, 2026	19.78	19.95	19.68	19.68	19.68	0.40%	1,317
Aug 5, 2026	19.28	19.66	19.28	19.60	19.60	1.82%	1,731
Aug 4, 2026	19.56	19.62	19.25	19.25	19.25	0.44%	12,250
Aug 3, 2026	19.10	19.17	19.07	19.17	19.17	0.50%	5,150
Jul 31, 2026	19.42	19.43	19.07	19.07	19.07	-0.50%	7,444
Jul 30, 2026	19.54	19.54	19.08	19.17	19.17	-1.59%	3,195
Jul 29, 2026	19.70	19.70	19.14	19.48	19.47	-2.92%	4,957
Jul 28, 2026	20.35	20.35	19.99	20.06	20.06	-2.34%	4,305
Jul 27, 2026	20.62	20.68	20.42	20.54	20.54	-3.46%	2,916
Jul 24, 2026	21.34	21.37	21.05	21.28	21.28	-1.56%	3,862
Jul 23, 2026	21.28	21.66	21.01	21.61	21.61	-0.09%	4,928
Jul 22, 2026	21.38	21.71	21.30	21.63	21.63	1.69%	2,922
Jul 21, 2026	20.88	21.31	20.88	21.27	21.27	2.37%	6,557
Jul 20, 2026	20.74	21.00	20.28	20.78	20.78	-5.37%	4,600
Jul 17, 2026	22.10	22.18	21.96	21.96	21.96	3.10%	3,872
Jul 16, 2026	21.30	21.30	21.30	21.30	21.30	-0.83%	558
Jul 15, 2026	21.68	21.68	21.38	21.48	21.48	-3.86%	2,780
Jul 14, 2026	22.05	22.34	22.05	22.34	22.34	-2.23%	1,501
Jul 13, 2026	22.52	23.11	22.45	22.85	22.85	0.07%	4,082
Jul 10, 2026	22.83	22.86	22.61	22.83	22.83	-0.98%	3,410
Jul 9, 2026	23.14	23.14	22.82	23.06	23.06	0.95%	6,378
Jul 8, 2026	23.30	23.30	22.41	22.84	22.84	-5.94%	5,284
Jul 7, 2026	24.12	24.71	23.86	24.29	24.29	-0.51%	4,250
Jul 6, 2026	24.50	24.50	24.10	24.41	24.41	-3.59%	4,520