FXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	109.89	110.10	109.82	109.82	109.82	0.13%	20,600
Aug 14, 2025	109.67	109.75	109.46	109.68	109.68	-0.25%	22,824
Aug 13, 2025	110.10	110.25	109.94	109.96	109.96	0.06%	25,602
Aug 12, 2025	109.22	109.89	109.22	109.89	109.89	0.83%	28,132
Aug 11, 2025	109.22	109.23	108.94	108.99	108.99	-0.55%	36,895
Aug 8, 2025	109.78	109.82	109.56	109.59	109.59	-0.21%	94,218
Aug 7, 2025	109.64	109.85	109.53	109.82	109.82	0.01%	61,902
Aug 6, 2025	109.91	110.07	109.72	109.81	109.81	0.05%	52,478
Aug 5, 2025	109.55	109.86	109.41	109.75	109.75	0.08%	92,317
Aug 4, 2025	109.80	109.85	109.55	109.66	109.66	-0.35%	76,379
Aug 1, 2025	110.09	110.29	109.66	110.05	110.05	0.91%	89,009
Jul 31, 2025	108.77	109.16	108.76	109.06	109.06	0.20%	97,484
Jul 30, 2025	109.06	109.49	108.79	108.84	108.84	-1.03%	162,401
Jul 29, 2025	109.75	110.06	109.71	109.97	109.97	-0.30%	62,754
Jul 28, 2025	110.55	110.73	110.28	110.30	110.30	-1.04%	95,619
Jul 25, 2025	111.27	111.52	111.08	111.46	111.46	-0.04%	43,519
Jul 24, 2025	111.55	111.71	111.35	111.51	111.51	-0.35%	29,854
Jul 23, 2025	111.64	111.90	111.53	111.90	111.90	-	17,406
Jul 22, 2025	111.06	111.90	111.06	111.90	111.90	0.77%	36,684
Jul 21, 2025	110.88	111.24	110.87	111.04	111.04	0.45%	42,936
Jul 18, 2025	110.86	110.90	110.51	110.54	110.54	0.31%	91,270
Jul 17, 2025	110.15	110.23	109.93	110.20	110.20	-0.45%	1,034,262
Jul 16, 2025	110.16	111.50	109.97	110.70	110.70	0.16%	151,441
Jul 15, 2025	111.22	111.22	110.47	110.52	110.52	-0.50%	88,219
Jul 14, 2025	111.30	111.39	111.05	111.07	111.07	-0.16%	88,604
Jul 11, 2025	111.35	111.44	111.19	111.25	111.25	-0.01%	50,347
Jul 10, 2025	111.28	111.32	110.95	111.26	111.26	-0.28%	61,957
Jul 9, 2025	111.46	111.66	111.40	111.57	111.57	0.16%	46,568
Jul 8, 2025	110.97	111.48	110.91	111.39	111.39	0.27%	52,055
Jul 7, 2025	111.29	111.35	110.98	111.09	111.09	-0.35%	69,078
Jul 3, 2025	111.44	111.68	111.37	111.48	111.48	-0.54%	58,370
Jul 2, 2025	111.85	112.08	111.69	112.08	112.08	0.13%	63,965
Jul 1, 2025	112.24	112.37	111.66	111.94	111.94	0.13%	86,728
Jun 30, 2025	111.15	111.82	111.14	111.80	111.80	0.84%	96,637
Jun 27, 2025	111.05	111.08	110.74	110.87	110.87	0.05%	120,801
Jun 26, 2025	110.95	111.12	110.75	110.82	110.82	0.58%	87,851
Jun 25, 2025	109.99	110.29	109.91	110.18	110.18	0.05%	83,103
Jun 24, 2025	109.63	110.33	109.57	110.12	110.12	0.79%	62,109
Jun 23, 2025	108.42	109.26	108.39	109.26	109.26	0.80%	60,877
Jun 20, 2025	108.58	108.65	108.38	108.39	108.39	0.13%	76,111
Jun 18, 2025	108.58	108.66	108.18	108.25	108.25	-0.38%	56,808
Jun 17, 2025	109.01	109.03	108.54	108.66	108.66	-0.24%	55,765
Jun 16, 2025	109.48	109.64	108.90	108.92	108.92	-0.41%	48,613
Jun 13, 2025	109.03	109.41	109.01	109.37	109.37	0.01%	57,780
Jun 12, 2025	109.16	109.36	108.94	109.36	109.36	1.17%	73,746
Jun 11, 2025	108.05	108.25	108.05	108.09	108.09	0.27%	41,305
Jun 10, 2025	108.10	108.10	107.75	107.80	107.80	-0.16%	100,352
Jun 9, 2025	107.88	108.13	107.85	107.98	107.98	0.06%	63,249
Jun 6, 2025	107.64	107.98	107.60	107.91	107.91	-0.18%	110,741
Jun 5, 2025	108.42	108.50	107.99	108.10	108.10	-0.21%	64,360