FXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	83.79	83.79	83.79	83.80	-	-	221
Sep 15, 2026	84.32	84.32	83.73	83.80	83.80	-0.57%	50,030
Sep 14, 2026	84.10	84.58	83.82	84.28	84.28	-0.89%	10,066
Sep 11, 2026	84.76	85.22	84.64	85.04	85.04	1.48%	9,832
Sep 10, 2026	83.99	84.30	83.58	83.80	83.80	-0.96%	55,296
Sep 9, 2026	85.80	85.92	84.61	84.61	84.61	-1.68%	25,324
Sep 8, 2026	86.92	86.92	86.06	86.06	86.06	-1.24%	14,839
Sep 4, 2026	86.32	87.14	86.32	87.14	87.14	0.54%	19,079
Sep 3, 2026	86.52	86.75	85.61	86.67	86.67	0.90%	22,074
Sep 2, 2026	85.53	86.20	85.31	85.90	85.90	0.70%	18,733
Sep 1, 2026	86.03	86.19	85.23	85.30	85.30	-1.59%	33,033
Aug 31, 2026	87.17	87.17	86.56	86.68	86.68	-0.94%	14,432
Aug 28, 2026	88.44	88.44	87.33	87.50	87.50	-1.14%	74,502
Aug 27, 2026	89.03	89.03	88.35	88.51	88.51	-0.37%	11,323
Aug 26, 2026	88.38	89.33	88.38	88.84	88.84	0.46%	14,681
Aug 25, 2026	89.41	89.41	88.31	88.44	88.44	-0.39%	10,282
Aug 24, 2026	89.16	89.16	88.61	88.78	88.78	-0.94%	7,262
Aug 21, 2026	89.68	89.68	89.32	89.62	89.62	0.66%	6,272
Aug 20, 2026	89.21	89.78	88.94	89.03	89.03	-0.87%	14,282
Aug 19, 2026	90.24	90.38	89.78	89.81	89.81	0.06%	14,196
Aug 18, 2026	90.80	90.80	89.76	89.76	89.76	-1.76%	10,030
Aug 17, 2026	91.92	91.92	91.37	91.37	91.37	-0.68%	32,539
Aug 14, 2026	91.77	91.99	91.77	91.99	91.99	0.24%	9,492
Aug 13, 2026	91.64	91.92	91.12	91.77	91.77	0.50%	13,188
Aug 12, 2026	91.69	91.69	90.70	91.31	91.31	0.20%	11,589
Aug 11, 2026	90.93	91.63	90.93	91.13	91.13	0.45%	12,177
Aug 10, 2026	91.74	91.74	90.72	90.72	90.72	-1.07%	23,965
Aug 7, 2026	91.75	91.78	91.50	91.70	91.70	0.72%	13,927
Aug 6, 2026	91.56	92.13	91.04	91.04	91.04	-0.68%	10,004
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