FXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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