FXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	68.55	69.30	68.45	68.67	68.67	-0.33%	48,790
May 2, 2025	68.23	69.12	68.23	68.90	68.90	2.10%	57,198
May 1, 2025	67.70	68.15	67.29	67.48	67.48	0.18%	115,223
Apr 30, 2025	66.49	67.55	66.03	67.36	67.36	-0.05%	41,703
Apr 29, 2025	66.94	67.55	66.58	67.40	67.40	0.57%	19,583
Apr 28, 2025	67.58	67.58	66.46	67.01	67.01	0.21%	27,595
Apr 25, 2025	66.90	67.10	66.41	66.87	66.87	-0.58%	88,611
Apr 24, 2025	65.58	67.30	65.39	67.26	67.26	2.41%	57,147
Apr 23, 2025	66.57	67.72	65.42	65.68	65.68	1.36%	96,328
Apr 22, 2025	63.97	64.98	63.86	64.80	64.80	2.50%	46,539
Apr 21, 2025	63.96	64.00	62.61	63.22	63.22	-2.20%	94,079
Apr 17, 2025	64.49	65.10	64.23	64.64	64.64	0.39%	71,110
Apr 16, 2025	65.10	65.41	63.80	64.39	64.39	-1.71%	64,856
Apr 15, 2025	65.92	66.56	65.41	65.51	65.51	-0.85%	26,813
Apr 14, 2025	66.37	66.43	65.33	66.07	66.07	0.99%	30,101
Apr 11, 2025	64.22	65.56	63.30	65.42	65.42	1.69%	2,003,150
Apr 10, 2025	65.26	65.40	62.73	64.33	64.33	-3.71%	65,248
Apr 9, 2025	60.21	66.95	60.15	66.81	66.81	9.79%	263,142
Apr 8, 2025	64.40	64.40	60.02	60.85	60.85	-2.12%	137,251
Apr 7, 2025	60.89	63.39	60.45	62.17	62.17	-1.22%	97,297
Apr 4, 2025	63.89	64.23	61.63	62.94	62.94	-4.90%	338,577
Apr 3, 2025	68.33	68.44	66.18	66.18	66.18	-6.92%	77,152
Apr 2, 2025	69.25	71.15	69.25	71.10	71.10	1.44%	32,878
Apr 1, 2025	69.32	70.14	68.83	70.09	70.09	0.65%	115,393
Mar 31, 2025	68.56	69.95	68.06	69.64	69.64	0.45%	79,581
Mar 28, 2025	70.79	70.88	69.14	69.33	69.33	-2.39%	1,943,809
Mar 27, 2025	71.22	71.50	70.60	71.03	71.03	-0.49%	51,387
Mar 26, 2025	71.94	72.15	71.28	71.38	71.27	-0.64%	95,400
Mar 25, 2025	71.99	72.36	71.42	71.84	71.73	-0.29%	35,043
Mar 24, 2025	71.12	72.05	71.12	72.05	71.94	2.66%	40,584
Mar 21, 2025	70.04	70.28	69.53	70.18	70.07	-0.87%	22,487
Mar 20, 2025	70.76	71.54	70.76	70.80	70.69	-0.86%	18,558
Mar 19, 2025	70.52	71.71	70.52	71.41	71.30	1.38%	85,836
Mar 18, 2025	70.57	70.71	70.09	70.44	70.33	-0.61%	74,251
Mar 17, 2025	69.84	71.17	69.84	70.87	70.76	1.30%	48,856
Mar 14, 2025	69.01	70.00	69.00	69.96	69.85	2.43%	159,316
Mar 13, 2025	69.31	69.39	67.99	68.30	68.19	-1.71%	68,263
Mar 12, 2025	70.28	70.28	69.13	69.49	69.38	-0.20%	51,919
Mar 11, 2025	70.48	70.49	69.22	69.63	69.52	-1.23%	85,994
Mar 10, 2025	70.95	71.78	70.09	70.50	70.39	-1.89%	121,955
Mar 7, 2025	71.08	72.01	70.38	71.86	71.75	0.79%	33,025
Mar 6, 2025	71.02	71.83	70.85	71.30	71.19	-0.71%	63,454
Mar 5, 2025	70.92	72.02	70.75	71.81	71.70	1.76%	29,298
Mar 4, 2025	71.56	71.84	69.86	70.57	70.46	-2.22%	174,588
Mar 3, 2025	74.23	74.40	71.93	72.17	72.06	-2.43%	92,436
Feb 28, 2025	73.19	74.01	73.04	73.97	73.86	1.11%	12,960
Feb 27, 2025	74.02	74.13	73.13	73.16	73.05	-1.01%	23,839
Feb 26, 2025	74.25	74.77	73.89	73.91	73.80	0.18%	52,484
Feb 25, 2025	73.44	74.07	72.98	73.78	73.67	0.72%	118,881
Feb 24, 2025	73.96	73.96	73.05	73.25	73.14	-0.68%	34,071