FXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	74.00	74.66	73.72	74.15	74.15	0.50%	65,579
Jun 26, 2025	73.18	73.80	73.18	73.78	73.78	1.11%	29,608
Jun 25, 2025	73.62	73.62	72.73	72.97	72.85	-0.87%	41,517
Jun 24, 2025	73.33	73.70	73.06	73.61	73.49	1.15%	16,525
Jun 23, 2025	71.52	72.78	71.27	72.77	72.65	1.52%	30,017
Jun 20, 2025	71.90	71.97	71.37	71.68	71.56	0.27%	39,236
Jun 18, 2025	71.55	72.30	71.40	71.49	71.37	-0.07%	36,441
Jun 17, 2025	72.05	72.27	71.50	71.54	71.42	-1.22%	13,958
Jun 16, 2025	72.27	72.81	72.06	72.42	72.30	1.16%	51,015
Jun 13, 2025	72.19	72.44	71.37	71.59	71.47	-1.89%	31,763
Jun 12, 2025	72.65	73.07	72.36	72.97	72.85	-0.14%	18,346
Jun 11, 2025	73.70	73.70	72.93	73.07	72.95	-0.56%	35,492
Jun 10, 2025	73.30	73.59	73.22	73.48	73.36	0.53%	15,885
Jun 9, 2025	73.14	73.51	72.90	73.09	72.97	0.36%	22,792
Jun 6, 2025	72.98	73.12	72.57	72.83	72.71	0.83%	24,735
Jun 5, 2025	72.37	72.65	72.10	72.23	72.11	-0.14%	27,252
Jun 4, 2025	72.45	72.67	72.31	72.33	72.21	0.06%	18,025
Jun 3, 2025	71.23	72.31	71.19	72.29	72.17	1.76%	22,810
Jun 2, 2025	71.36	71.36	70.25	71.04	70.92	-0.64%	29,298
May 30, 2025	71.62	71.77	71.17	71.50	71.38	-0.56%	15,214
May 29, 2025	72.05	72.05	71.32	71.90	71.78	0.53%	55,116
May 28, 2025	72.39	72.39	71.52	71.52	71.40	-1.04%	16,964
May 27, 2025	71.67	72.28	71.35	72.27	72.15	2.29%	29,272
May 23, 2025	70.23	70.86	70.22	70.65	70.53	-0.49%	28,025
May 22, 2025	70.67	71.40	70.52	71.00	70.88	0.08%	68,872
May 21, 2025	72.32	72.34	70.88	70.94	70.82	-2.68%	19,819
May 20, 2025	73.24	73.37	72.66	72.89	72.77	-0.69%	47,502
May 19, 2025	72.69	73.50	72.69	73.40	73.28	-0.18%	47,906
May 16, 2025	72.79	73.58	72.79	73.53	73.41	1.16%	80,213
May 15, 2025	72.45	72.72	72.35	72.69	72.57	0.15%	36,845
May 14, 2025	73.03	73.03	72.50	72.58	72.46	-0.72%	72,498
May 13, 2025	72.95	73.47	72.95	73.11	72.99	0.40%	75,063
May 12, 2025	72.28	73.05	72.15	72.82	72.70	4.42%	69,242
May 9, 2025	69.75	69.92	69.46	69.74	69.63	0.33%	84,992
May 8, 2025	68.65	70.01	68.64	69.51	69.40	2.22%	59,580
May 7, 2025	68.18	68.34	67.67	68.00	67.89	-0.16%	48,330
May 6, 2025	68.12	68.75	68.03	68.11	68.00	-0.82%	37,231
May 5, 2025	68.55	69.30	68.45	68.67	68.56	-0.33%	48,790
May 2, 2025	68.23	69.12	68.23	68.90	68.78	2.10%	57,198
May 1, 2025	67.70	68.15	67.29	67.48	67.37	0.18%	115,223
Apr 30, 2025	66.49	67.55	66.03	67.36	67.25	-0.05%	41,703
Apr 29, 2025	66.94	67.55	66.58	67.40	67.28	0.57%	19,583
Apr 28, 2025	67.58	67.58	66.46	67.01	66.90	0.21%	27,595
Apr 25, 2025	66.90	67.10	66.41	66.87	66.76	-0.58%	88,611
Apr 24, 2025	65.58	67.30	65.39	67.26	67.15	2.41%	57,147
Apr 23, 2025	66.57	67.72	65.42	65.68	65.57	1.36%	96,328
Apr 22, 2025	63.97	64.98	63.86	64.80	64.69	2.50%	46,539
Apr 21, 2025	63.96	64.00	62.61	63.22	63.12	-2.20%	94,079
Apr 17, 2025	64.49	65.10	64.23	64.64	64.53	0.39%	71,110
Apr 16, 2025	65.10	65.41	63.80	64.39	64.28	-1.71%	64,856