FXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	92.53	92.77	91.63	91.66	91.66	-0.66%	15,029
Aug 4, 2026	90.49	92.27	90.39	92.27	92.27	2.32%	45,442
Aug 3, 2026	88.89	90.26	88.89	90.18	90.18	2.18%	27,230
Jul 31, 2026	88.85	88.90	87.69	88.26	88.26	-0.02%	17,263
Jul 30, 2026	88.52	88.60	87.11	88.28	88.28	1.06%	23,380
Jul 29, 2026	89.46	89.46	87.27	87.36	87.36	-2.87%	18,970
Jul 28, 2026	89.64	90.07	89.51	89.94	89.94	0.21%	15,739
Jul 27, 2026	90.17	90.36	88.80	89.75	89.75	0.50%	20,815
Jul 24, 2026	89.16	89.96	89.01	89.30	89.30	0.34%	83,174
Jul 23, 2026	88.35	89.31	88.35	89.00	89.00	0.39%	32,162
Jul 22, 2026	88.38	89.13	88.38	88.66	88.66	0.37%	65,310
Jul 21, 2026	88.24	88.67	87.49	88.33	88.33	0.63%	26,920
Jul 20, 2026	88.96	88.96	87.67	87.78	87.78	-1.04%	11,500
Jul 17, 2026	88.62	89.43	88.29	88.70	88.70	-0.82%	15,255
Jul 16, 2026	88.18	89.43	88.18	89.43	89.43	0.81%	8,970
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