FXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	22.52	22.52	22.31	22.37	-	-2.46%	1,526
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
Aug 25, 2026	20.14	20.47	20.14	20.37	20.26	1.05%	1,231
Aug 24, 2026	20.38	20.38	20.05	20.16	20.05	1.00%	4,008
Aug 21, 2026	19.47	19.96	19.47	19.96	19.85	-0.23%	2,395
Aug 20, 2026	20.36	20.36	19.95	20.01	19.89	-0.70%	2,649
Aug 19, 2026	20.19	20.20	19.92	20.15	20.03	-2.73%	3,852
Aug 18, 2026	20.48	20.71	20.48	20.71	20.59	0.17%	4,872
Aug 17, 2026	20.69	20.70	20.64	20.68	20.56	-2.01%	1,401
Aug 14, 2026	20.77	21.15	20.74	21.10	20.98	1.00%	2,450
Aug 13, 2026	20.55	21.04	20.53	20.89	20.77	2.07%	1,544
Aug 12, 2026	20.29	20.60	20.29	20.47	20.35	2.83%	2,913
Aug 11, 2026	19.91	20.20	19.89	19.90	19.79	3.34%	6,666
Aug 10, 2026	19.33	19.33	19.26	19.26	19.15	-0.91%	779
Aug 7, 2026	19.62	19.62	19.41	19.44	19.33	-1.23%	2,048
Aug 6, 2026	19.78	19.95	19.68	19.68	19.57	0.40%	1,317
Aug 5, 2026	19.28	19.66	19.28	19.60	19.49	1.82%	1,731
Aug 4, 2026	19.56	19.62	19.25	19.25	19.14	0.44%	12,250
Aug 3, 2026	19.10	19.17	19.07	19.17	19.06	0.50%	5,150
Jul 31, 2026	19.42	19.43	19.07	19.07	18.96	-0.50%	7,444
Jul 30, 2026	19.54	19.54	19.08	19.17	19.06	-1.59%	3,195
Jul 29, 2026	19.70	19.70	19.14	19.48	19.37	-2.92%	4,957
Jul 28, 2026	20.35	20.35	19.99	20.06	19.95	-2.34%	4,305
Jul 27, 2026	20.62	20.68	20.42	20.54	20.42	-3.46%	2,916