FXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	23.14	23.14	22.82	22.88	-	0.15%	1,837
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
Jun 12, 2026	20.92	21.10	20.81	21.05	20.95	-1.44%	6,987
Jun 11, 2026	22.14	22.27	21.29	21.36	21.26	-0.94%	4,007
Jun 10, 2026	21.56	21.63	21.23	21.56	21.46	-0.76%	1,842
Jun 9, 2026	21.50	22.10	21.36	21.72	21.62	-0.71%	5,768
Jun 8, 2026	21.40	21.88	21.31	21.88	21.78	1.03%	6,541
Jun 5, 2026	21.16	21.73	20.92	21.66	21.56	4.06%	11,100
Jun 4, 2026	20.49	20.81	20.47	20.81	20.71	0.54%	2,407
Jun 3, 2026	20.41	20.70	20.33	20.70	20.60	4.65%	2,233
Jun 2, 2026	19.69	19.91	19.51	19.78	19.69	-5.83%	3,193
Jun 1, 2026	21.15	21.22	20.86	21.01	20.91	-0.66%	3,161
May 29, 2026	21.38	21.38	20.97	21.14	21.04	-1.52%	4,166
May 28, 2026	21.64	21.72	21.41	21.47	21.37	2.73%	8,184
May 27, 2026	21.08	21.18	20.85	20.90	20.80	2.05%	2,307
May 26, 2026	20.45	20.60	20.30	20.48	20.38	-1.23%	4,289
May 22, 2026	21.15	21.15	20.69	20.74	20.64	1.86%	2,724
May 21, 2026	20.46	20.62	20.36	20.36	20.26	1.92%	2,128
May 20, 2026	20.05	20.31	19.72	19.97	19.88	0.79%	4,355
May 19, 2026	19.82	19.82	19.82	19.82	19.72	-0.73%	1,332
May 18, 2026	19.98	19.99	19.96	19.96	19.87	0.12%	1,177
May 15, 2026	19.70	19.99	19.52	19.94	19.84	5.73%	4,844
May 14, 2026	18.99	19.11	18.70	18.86	18.77	5.22%	3,566
May 13, 2026	19.20	19.20	17.86	17.92	17.84	-5.90%	14,274
May 12, 2026	18.74	19.11	18.74	19.05	18.95	2.17%	2,209
May 11, 2026	18.42	18.70	18.42	18.64	18.55	-1.27%	1,587
May 8, 2026	18.85	18.90	18.74	18.88	18.79	-1.05%	2,345
May 7, 2026	18.86	19.15	18.82	19.08	18.99	2.08%	3,740
May 6, 2026	19.26	19.26	18.66	18.69	18.60	-5.38%	8,086
May 5, 2026	19.70	19.76	19.70	19.76	19.66	0.71%	1,068
May 4, 2026	19.61	19.86	19.46	19.62	19.52	1.55%	8,104
May 1, 2026	19.24	19.34	19.23	19.32	19.22	-0.48%	2,356
Apr 30, 2026	19.86	19.86	19.37	19.41	19.32	-2.19%	3,079
Apr 29, 2026	19.82	19.84	19.82	19.84	19.75	-0.79%	834
Apr 28, 2026	20.14	20.14	19.97	20.00	19.91	1.47%	1,943