FXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	115.88	116.27	115.63	115.96	115.96	0.32%	50,471
Dec 4, 2025	115.98	116.05	115.05	115.59	115.59	-0.15%	38,349
Dec 3, 2025	115.79	116.51	115.76	115.76	115.76	-0.13%	51,494
Dec 2, 2025	116.76	116.76	115.67	115.91	115.91	-0.37%	12,689
Dec 1, 2025	117.34	117.89	116.34	116.34	116.34	-1.52%	55,486
Nov 28, 2025	118.50	118.50	118.01	118.14	118.14	-0.25%	2,893
Nov 26, 2025	118.11	118.78	118.11	118.44	118.44	0.22%	13,522
Nov 25, 2025	116.14	118.20	116.14	118.18	118.18	2.07%	12,600
Nov 24, 2025	114.55	115.79	114.55	115.78	115.78	1.89%	19,415
Nov 21, 2025	110.93	114.17	110.93	113.64	113.64	2.53%	29,846
Nov 20, 2025	112.22	112.63	110.54	110.84	110.84	-0.60%	20,108
Nov 19, 2025	111.91	112.24	110.77	111.51	111.51	-0.33%	13,904
Nov 18, 2025	111.40	112.36	110.88	111.88	111.88	0.59%	14,282
Nov 17, 2025	111.90	112.70	111.11	111.23	111.23	-0.45%	42,224
Nov 14, 2025	111.35	112.56	111.35	111.72	111.72	-0.46%	8,793
Nov 13, 2025	112.85	113.86	112.24	112.24	112.24	-0.87%	13,048
Nov 12, 2025	112.51	113.76	112.51	113.22	113.22	0.38%	14,621
Nov 11, 2025	110.85	112.91	110.85	112.79	112.79	1.89%	9,129
Nov 10, 2025	110.78	110.88	109.97	110.70	110.70	-0.28%	12,206
Nov 7, 2025	110.20	111.02	109.75	111.02	111.02	0.63%	20,228
Nov 6, 2025	110.91	110.91	110.04	110.32	110.32	-1.03%	9,901
Nov 5, 2025	110.54	111.66	110.19	111.47	111.47	0.18%	23,122
Nov 4, 2025	110.41	111.84	110.41	111.27	111.27	-0.04%	16,452
Nov 3, 2025	111.30	111.32	109.50	111.32	111.32	-0.12%	8,341
Oct 31, 2025	110.23	111.61	110.23	111.46	111.46	1.19%	11,050
Oct 30, 2025	110.95	111.71	110.15	110.15	110.15	-1.31%	21,658
Oct 29, 2025	112.24	113.08	111.32	111.61	111.61	-0.96%	10,917
Oct 28, 2025	113.54	113.54	112.31	112.69	112.69	-0.62%	20,569
Oct 27, 2025	113.37	113.40	112.79	113.40	113.40	0.18%	8,752
Oct 24, 2025	113.68	113.68	113.20	113.20	113.20	0.14%	5,452
Oct 23, 2025	112.24	113.09	112.08	113.04	113.04	0.19%	10,355
Oct 22, 2025	113.45	113.54	112.52	112.82	112.82	-0.54%	10,746
Oct 21, 2025	113.12	113.54	112.62	113.43	113.43	0.27%	14,097
Oct 20, 2025	112.14	113.28	112.14	113.13	113.13	1.32%	7,414
Oct 17, 2025	111.26	111.87	110.77	111.66	111.66	0.64%	17,719
Oct 16, 2025	110.92	111.93	110.52	110.96	110.96	0.16%	8,549
Oct 15, 2025	110.55	111.30	110.05	110.78	110.78	0.36%	18,162
Oct 14, 2025	109.20	111.01	109.06	110.38	110.38	0.34%	10,566
Oct 13, 2025	109.76	110.70	109.76	110.01	110.01	0.39%	13,785
Oct 10, 2025	112.15	112.15	109.58	109.58	109.58	-2.34%	10,629
Oct 9, 2025	113.29	113.51	112.19	112.21	112.21	-0.80%	17,320
Oct 8, 2025	113.61	113.61	112.93	113.12	113.12	0.10%	13,712
Oct 7, 2025	113.60	113.88	112.81	113.00	113.00	-0.27%	17,949
Oct 6, 2025	114.19	114.19	113.25	113.31	113.31	-0.65%	19,617
Oct 3, 2025	112.97	114.39	112.97	114.05	114.05	1.39%	34,795
Oct 2, 2025	111.35	112.51	111.35	112.50	112.50	0.76%	15,375
Oct 1, 2025	109.64	111.65	109.64	111.65	111.65	1.80%	34,744
Sep 30, 2025	108.05	109.81	108.05	109.67	109.67	1.50%	23,456
Sep 29, 2025	107.89	108.11	107.33	108.05	108.05	0.38%	17,152
Sep 26, 2025	106.86	107.68	106.86	107.64	107.64	1.11%	19,136