FXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	20.22	20.44	20.22	20.16	-	-	10
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%	3,780
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%	6,497
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%	3,845
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%	2,002
Jul 14, 2026	22.05	22.34	22.05	22.34	22.34	-2.23%	1,500
Jul 13, 2026	22.52	23.11	22.45	22.85	22.85	0.07%	4,056
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%	4,243
Jul 6, 2026	24.50	24.50	24.10	24.41	24.41	-3.59%	4,470
Jul 2, 2026	24.80	25.36	24.78	25.32	25.32	2.18%	2,829
Jul 1, 2026	25.92	25.92	24.54	24.78	24.78	-2.98%	5,600
Jun 30, 2026	25.76	25.76	25.38	25.54	25.54	-0.23%	2,872
Jun 29, 2026	25.24	25.91	24.57	25.60	25.60	0.14%	6,743
Jun 26, 2026	26.20	26.20	25.44	25.56	25.56	-0.34%	9,569
Jun 25, 2026	25.17	25.71	25.17	25.65	25.65	5.21%	2,870
Jun 24, 2026	24.32	24.47	24.09	24.38	24.38	3.00%	4,848
Jun 23, 2026	23.90	23.90	23.62	23.78	23.67	4.04%	2,969
Jun 22, 2026	22.88	23.18	22.76	22.86	22.75	-1.45%	5,652
Jun 18, 2026	23.05	23.25	23.05	23.20	23.09	2.35%	5,434
Jun 17, 2026	22.08	22.81	21.80	22.66	22.55	5.07%	6,318
Jun 16, 2026	21.57	21.74	21.44	21.57	21.47	2.99%	3,634
Jun 15, 2026	20.74	20.98	20.49	20.94	20.84	-0.52%	2,420