FXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	86.17	86.25	85.13	85.88	85.88	0.12%	81,419
Jan 28, 2026	86.18	86.55	85.73	85.78	85.78	-0.57%	58,435
Jan 27, 2026	86.46	86.61	86.09	86.27	86.27	-0.32%	55,499
Jan 26, 2026	87.05	87.05	86.44	86.55	86.55	-0.43%	49,973
Jan 23, 2026	87.56	87.60	86.73	86.92	86.92	-0.88%	83,808
Jan 22, 2026	87.83	88.28	87.38	87.69	87.69	0.47%	181,676
Jan 21, 2026	86.03	87.81	86.03	87.28	87.28	2.19%	113,050
Jan 20, 2026	86.06	86.49	85.33	85.41	85.41	-2.28%	93,000
Jan 16, 2026	87.46	87.64	87.28	87.40	87.40	0.09%	79,089
Jan 15, 2026	86.72	87.48	86.72	87.32	87.32	1.02%	67,043
Jan 14, 2026	85.95	86.47	85.57	86.44	86.44	0.49%	136,739
Jan 13, 2026	86.27	86.38	85.76	86.02	86.02	0.05%	163,949
Jan 12, 2026	85.53	86.16	85.39	85.98	85.98	0.17%	97,388
Jan 9, 2026	84.75	85.93	84.68	85.83	85.83	1.71%	273,915
Jan 8, 2026	83.04	84.66	83.04	84.39	84.39	1.64%	133,961
Jan 7, 2026	84.34	84.34	82.97	83.03	83.03	-1.61%	115,363
Jan 6, 2026	82.90	84.55	82.70	84.39	84.39	1.65%	116,046
Jan 5, 2026	81.46	83.42	81.46	83.02	83.02	2.00%	195,212
Jan 2, 2026	80.35	81.48	79.92	81.40	81.40	1.91%	435,687
Dec 31, 2025	80.70	80.70	79.87	79.87	79.87	-1.10%	48,328
Dec 30, 2025	80.97	81.06	80.69	80.76	80.76	-0.20%	54,571
Dec 29, 2025	81.31	81.31	80.78	80.92	80.92	-0.48%	21,629
Dec 26, 2025	81.23	81.36	81.03	81.31	81.31	-0.10%	16,283
Dec 24, 2025	81.19	81.52	81.16	81.39	81.39	0.25%	30,596
Dec 23, 2025	81.12	81.41	80.95	81.18	81.18	-0.24%	42,618
Dec 22, 2025	80.81	81.49	80.81	81.38	81.38	1.19%	38,301
Dec 19, 2025	80.01	80.54	80.00	80.42	80.42	0.63%	29,665
Dec 18, 2025	79.96	80.45	79.72	79.92	79.92	0.74%	66,112
Dec 17, 2025	80.15	80.59	79.23	79.33	79.33	-1.06%	90,464
Dec 16, 2025	80.42	80.59	79.70	80.18	80.18	-0.27%	44,637
Dec 15, 2025	81.40	81.40	80.17	80.40	80.40	-0.53%	316,115
Dec 12, 2025	81.81	81.88	80.54	80.83	80.83	-1.17%	9,524,653
Dec 11, 2025	80.67	81.86	80.67	81.79	81.62	1.19%	1,547,538
Dec 10, 2025	78.57	81.13	78.57	80.83	80.66	3.06%	1,136,279
Dec 9, 2025	78.77	79.18	78.42	78.43	78.27	-0.63%	30,111
Dec 8, 2025	79.47	79.50	78.80	78.93	78.76	-0.45%	35,502
Dec 5, 2025	79.20	79.59	78.93	79.29	79.12	0.13%	57,553
Dec 4, 2025	79.27	79.50	78.79	79.19	79.02	0.42%	25,986
Dec 3, 2025	77.90	78.96	77.85	78.86	78.69	1.35%	47,502
Dec 2, 2025	78.14	78.14	77.57	77.81	77.65	0.19%	60,692
Dec 1, 2025	77.45	78.53	77.45	77.66	77.50	-0.54%	738,899
Nov 28, 2025	77.99	78.42	77.95	78.08	77.92	0.40%	15,076
Nov 26, 2025	77.51	78.34	77.51	77.77	77.61	0.60%	40,899
Nov 25, 2025	75.79	77.44	75.79	77.31	77.15	2.29%	22,066
Nov 24, 2025	75.25	75.88	74.91	75.58	75.42	0.48%	40,214
Nov 21, 2025	73.55	75.55	73.38	75.22	75.06	2.91%	86,147
Nov 20, 2025	74.98	75.45	73.08	73.09	72.94	-1.35%	42,412
Nov 19, 2025	73.99	74.35	73.75	74.09	73.93	0.22%	29,019
Nov 18, 2025	73.60	74.30	73.37	73.93	73.77	-0.15%	32,046
Nov 17, 2025	75.28	75.30	73.71	74.04	73.88	-1.92%	91,156