FXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	85.66	86.40	85.46	86.12	86.12	0.90%	31,733
May 13, 2026	86.00	86.00	85.09	85.35	85.35	-0.81%	61,535
May 12, 2026	86.70	86.70	85.21	86.05	86.05	-1.04%	14,849
May 11, 2026	87.38	87.49	86.92	86.96	86.96	-0.32%	13,143
May 8, 2026	87.70	87.70	87.15	87.23	87.23	-0.08%	17,764
May 7, 2026	88.86	88.92	87.21	87.30	87.30	-1.03%	59,081
May 6, 2026	87.56	88.47	87.54	88.21	88.21	2.41%	20,608
May 5, 2026	85.88	86.35	85.41	86.13	86.13	0.69%	34,114
May 4, 2026	86.41	86.91	85.44	85.54	85.54	-1.85%	21,149
May 1, 2026	88.18	88.18	87.15	87.15	87.15	-0.72%	7,257
Apr 30, 2026	86.26	87.87	86.26	87.79	87.79	2.34%	30,170
Apr 29, 2026	86.98	87.27	85.53	85.78	85.78	-1.15%	24,166
Apr 28, 2026	87.63	87.71	86.53	86.78	86.78	-1.16%	25,619
Apr 27, 2026	87.49	88.23	87.31	87.80	87.80	0.43%	48,126
Apr 24, 2026	88.29	88.29	87.22	87.42	87.42	-0.84%	40,522
Apr 23, 2026	88.04	88.78	87.22	88.16	88.16	0.36%	36,688
Apr 22, 2026	89.25	89.25	87.49	87.84	87.84	-0.48%	22,781
Apr 21, 2026	89.45	89.91	88.07	88.26	88.26	-0.98%	37,818
Apr 20, 2026	88.16	89.22	88.16	89.13	89.13	0.77%	30,810
Apr 17, 2026	87.93	89.55	87.70	88.45	88.45	2.49%	35,776
Apr 16, 2026	86.37	87.07	86.02	86.30	86.30	0.12%	48,043
Apr 15, 2026	87.29	87.29	85.94	86.20	86.20	-1.24%	30,802
Apr 14, 2026	87.36	87.56	86.78	87.28	87.28	0.36%	68,017
Apr 13, 2026	85.25	87.01	85.16	86.97	86.97	1.46%	45,887
Apr 10, 2026	86.35	86.35	85.61	85.72	85.72	-0.41%	28,932
Apr 9, 2026	85.12	86.49	85.04	86.07	86.07	0.55%	39,618
Apr 8, 2026	85.27	86.20	85.27	85.60	85.60	4.37%	23,659
Apr 7, 2026	82.08	82.57	81.50	82.02	82.02	-0.52%	108,660
Apr 6, 2026	81.81	82.46	81.40	82.44	82.44	0.56%	25,063
Apr 2, 2026	81.04	83.32	80.68	81.98	81.98	-0.64%	87,443
Apr 1, 2026	82.38	83.30	82.11	82.51	82.51	1.08%	105,940
Mar 31, 2026	80.12	82.17	79.79	81.63	81.63	3.42%	80,675
Mar 30, 2026	80.68	80.68	78.67	78.93	78.93	-1.21%	115,857
Mar 27, 2026	80.67	80.85	79.81	79.90	79.90	-1.58%	36,210
Mar 26, 2026	82.07	82.86	81.07	81.18	81.18	-2.24%	51,965
Mar 25, 2026	83.10	83.50	82.15	83.04	82.95	1.24%	81,277
Mar 24, 2026	80.66	82.51	80.61	82.02	81.93	0.74%	33,262
Mar 23, 2026	81.15	82.86	81.15	81.42	81.34	2.45%	162,523
Mar 20, 2026	80.81	80.81	78.88	79.47	79.39	-1.73%	114,509
Mar 19, 2026	80.41	81.32	79.91	80.87	80.79	-0.52%	197,898
Mar 18, 2026	82.35	82.77	81.29	81.29	81.21	-1.70%	24,780
Mar 17, 2026	82.71	83.29	82.30	82.70	82.61	0.68%	33,961
Mar 16, 2026	82.36	82.71	81.86	82.14	82.05	0.79%	46,144
Mar 13, 2026	82.55	82.60	81.32	81.50	81.42	-0.52%	62,933
Mar 12, 2026	83.40	83.59	81.85	81.93	81.85	-2.71%	43,439
Mar 11, 2026	84.43	84.63	83.80	84.21	84.12	-0.53%	125,173
Mar 10, 2026	85.18	86.01	84.54	84.66	84.57	-0.77%	44,376
Mar 9, 2026	83.80	85.49	82.33	85.31	85.22	0.54%	46,327
Mar 6, 2026	85.69	85.69	84.45	84.85	84.76	-2.55%	55,609
Mar 5, 2026	88.52	88.74	86.51	87.07	86.98	-2.26%	45,434