FXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	21.42	21.42	20.89	20.90	20.90	-9.37%	3,981
Nov 3, 2026	22.81	23.06	22.81	23.06	23.06	0.39%	1,777
Nov 2, 2026	22.73	22.97	22.71	22.97	22.97	-0.48%	1,200
Oct 30, 2026	23.22	23.60	22.55	23.08	23.08	-2.94%	4,469
Oct 29, 2026	23.72	23.94	23.72	23.78	23.78	-1.16%	2,056
Oct 28, 2026	23.96	24.18	23.96	24.06	24.06	0.46%	1,862
Oct 27, 2026	24.05	24.05	23.90	23.95	23.95	0.50%	1,195
Oct 26, 2026	23.97	23.97	23.66	23.83	23.83	-1.69%	14,551
Oct 23, 2026	24.16	24.24	24.04	24.24	24.24	1.25%	1,600
Oct 22, 2026	24.41	24.41	23.81	23.94	23.94	2.40%	3,561
Oct 21, 2026	23.04	23.43	23.04	23.38	23.38	3.54%	6,020
Oct 20, 2026	22.53	22.58	22.37	22.58	22.58	0.53%	2,116
Oct 19, 2026	22.30	22.62	22.26	22.46	22.46	1.53%	4,711
Oct 16, 2026	21.96	22.14	21.87	22.12	22.12	2.24%	2,857
Oct 15, 2026	21.84	21.86	21.46	21.64	21.64	-1.88%	3,602
Oct 14, 2026	21.85	22.22	21.70	22.05	22.05	1.61%	5,477
Oct 13, 2026	21.73	21.83	21.53	21.70	21.70	-0.04%	4,858
Oct 12, 2026	21.75	22.04	21.71	21.71	21.71	0.42%	2,851
Oct 9, 2026	22.06	22.06	21.31	21.62	21.62	-5.01%	3,619
Oct 8, 2026	22.66	22.94	22.66	22.76	22.76	0.40%	1,717
Oct 7, 2026	22.62	22.79	22.62	22.67	22.67	1.93%	631
Oct 6, 2026	22.23	22.40	22.23	22.24	22.24	0.39%	981
Oct 5, 2026	22.52	22.52	22.05	22.15	22.15	-3.39%	4,340
Oct 2, 2026	22.74	23.11	22.74	22.93	22.93	4.34%	2,544
Oct 1, 2026	21.90	22.12	21.68	21.98	21.98	0.03%	1,161
Sep 30, 2026	21.77	21.97	21.77	21.97	21.97	-0.95%	2,148
Sep 29, 2026	22.07	22.31	22.07	22.18	22.18	2.29%	3,065
Sep 28, 2026	21.70	21.70	21.66	21.69	21.69	-1.25%	726
Sep 25, 2026	22.06	22.06	21.96	21.96	21.96	1.76%	865
Sep 24, 2026	21.34	21.75	21.34	21.58	21.58	0.89%	2,270
Sep 23, 2026	21.47	21.47	21.35	21.39	21.39	2.93%	1,063
Sep 22, 2026	20.67	20.95	20.44	20.90	20.78	-0.29%	4,501
Sep 21, 2026	21.23	21.26	20.78	20.96	20.84	-3.59%	4,972
Sep 18, 2026	21.86	21.90	21.50	21.74	21.62	-0.88%	4,803
Sep 17, 2026	21.83	22.63	21.61	21.93	21.81	-0.42%	2,547
Sep 16, 2026	21.72	22.35	21.72	22.03	21.90	2.73%	7,228
Sep 15, 2026	21.44	21.55	21.28	21.44	21.32	1.64%	2,498
Sep 14, 2026	21.10	21.18	20.82	21.10	20.98	-2.07%	2,983
Sep 11, 2026	21.17	21.54	21.17	21.54	21.42	0.48%	1,050
Sep 10, 2026	21.54	21.62	21.37	21.44	21.32	0.45%	2,473
Sep 9, 2026	21.06	21.51	20.76	21.34	21.22	3.45%	9,543
Sep 8, 2026	20.74	20.90	20.58	20.63	20.51	3.29%	11,940
Sep 4, 2026	20.08	20.08	19.81	19.97	19.86	-3.06%	3,225
Sep 3, 2026	20.49	20.66	20.42	20.60	20.48	2.18%	1,931
Sep 2, 2026	20.26	20.26	20.13	20.16	20.05	-0.89%	758
Sep 1, 2026	20.36	20.51	20.34	20.34	20.23	0.20%	1,382
Aug 31, 2026	20.03	20.30	20.03	20.30	20.19	-0.78%	1,015
Aug 28, 2026	20.54	20.54	20.23	20.46	20.34	-0.39%	14,276
Aug 27, 2026	20.33	20.54	20.33	20.54	20.42	2.62%	1,064
Aug 26, 2026	20.25	20.25	20.02	20.02	19.90	-1.75%	2,109