FXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	88.88	89.08	87.91	88.71	88.71	0.31%	33,176
Jul 14, 2026	88.96	88.99	88.20	88.44	88.44	0.22%	20,667
Jul 13, 2026	88.76	89.02	88.04	88.25	88.25	-0.77%	14,038
Jul 10, 2026	88.93	89.21	88.57	88.94	88.94	0.29%	17,115
Jul 9, 2026	88.41	89.14	88.30	88.68	88.68	1.22%	27,660
Jul 8, 2026	88.39	88.39	86.84	87.61	87.61	-1.65%	19,064
Jul 7, 2026	90.61	90.61	88.76	89.08	89.08	-1.80%	25,407
Jul 6, 2026	90.85	91.06	90.26	90.71	90.71	0.12%	29,262
Jul 2, 2026	91.11	91.29	89.71	90.60	90.60	0.12%	22,826
Jul 1, 2026	90.96	91.64	90.26	90.49	90.49	-0.69%	104,482
Jun 30, 2026	90.80	91.16	90.26	91.12	91.12	0.66%	55,060
Jun 29, 2026	90.21	90.54	89.44	90.52	90.52	0.59%	465,370
Jun 26, 2026	89.92	90.48	89.76	89.99	89.99	-0.22%	11,602
Jun 25, 2026	89.45	91.18	89.45	90.19	90.19	1.72%	21,524
Jun 24, 2026	87.32	89.22	87.32	88.82	88.66	1.92%	29,467
Jun 23, 2026	87.42	88.09	87.06	87.15	86.99	-1.51%	15,131
Jun 22, 2026	88.88	88.92	88.19	88.49	88.33	-0.20%	11,637
Jun 18, 2026	88.61	89.30	88.58	88.67	88.51	1.11%	26,261
Jun 17, 2026	89.08	90.18	87.63	87.70	87.54	-1.53%	16,039
Jun 16, 2026	88.81	89.71	88.81	89.06	88.90	0.51%	13,321
Jun 15, 2026	89.22	89.82	88.58	88.61	88.45	0.89%	20,056
Jun 12, 2026	87.77	88.31	87.24	87.83	87.67	0.58%	18,072
Jun 11, 2026	85.11	87.49	85.06	87.32	87.16	3.41%	22,682
Jun 10, 2026	86.59	86.59	84.40	84.44	84.29	-3.09%	17,767
Jun 9, 2026	86.60	87.95	85.45	87.13	86.97	1.43%	18,395
Jun 8, 2026	86.37	86.42	85.90	85.90	85.75	-0.05%	16,140
Jun 5, 2026	86.71	86.72	85.53	85.94	85.79	-1.34%	11,532
Jun 4, 2026	86.92	87.32	86.89	87.11	86.95	0.67%	13,297
Jun 3, 2026	86.52	86.83	86.43	86.53	86.37	-0.51%	29,923
Jun 2, 2026	86.78	87.10	86.56	86.97	86.81	0.39%	37,965
Jun 1, 2026	86.60	86.76	86.08	86.64	86.48	-0.70%	12,277
May 29, 2026	87.31	87.58	86.92	87.25	87.09	-0.34%	12,057
May 28, 2026	86.64	87.75	86.42	87.54	87.38	0.33%	14,923
May 27, 2026	87.23	87.76	87.14	87.25	87.09	0.52%	6,374
May 26, 2026	86.32	87.00	86.19	86.80	86.64	1.45%	14,589
May 22, 2026	85.49	85.70	85.15	85.56	85.41	0.86%	23,475
May 21, 2026	84.19	85.25	83.23	84.83	84.68	-0.01%	16,580
May 20, 2026	82.97	84.88	82.50	84.84	84.69	2.45%	20,786
May 19, 2026	83.74	83.74	82.70	82.81	82.66	-1.70%	31,301
May 18, 2026	84.39	84.74	84.06	84.24	84.09	0.27%	31,880
May 15, 2026	84.62	84.90	84.01	84.01	83.86	-2.45%	25,985
May 14, 2026	85.66	86.40	85.46	86.12	85.97	0.90%	31,733
May 13, 2026	86.00	86.00	85.09	85.35	85.20	-0.81%	61,535
May 12, 2026	86.70	86.70	85.21	86.05	85.90	-1.04%	14,849
May 11, 2026	87.38	87.49	86.92	86.96	86.80	-0.32%	13,143
May 8, 2026	87.70	87.70	87.15	87.23	87.07	-0.08%	17,764
May 7, 2026	88.86	88.92	87.21	87.30	87.14	-1.03%	59,081
May 6, 2026	87.56	88.47	87.54	88.21	88.05	2.41%	20,608
May 5, 2026	85.88	86.35	85.41	86.13	85.98	0.69%	34,114
May 4, 2026	86.41	86.91	85.44	85.54	85.39	-1.85%	21,149