(FXD)
AMEX: FXD
· Real-Time Price · USD
69.69
-0.60 (-0.85%)
At close: Sep 09, 2025, 3:59 PM
69.72
0.04%
After-hours: Sep 09, 2025, 06:09 PM EDT
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 69.80 | 69.80 | 69.56 | 69.72 | 69.72 | -0.81% | 5,583 |
| Sep 8, 2025 | 70.26 | 70.32 | 70.01 | 70.29 | 70.29 | 0.39% | 14,600 |
| Sep 5, 2025 | 70.39 | 70.68 | 69.75 | 70.02 | 70.02 | -0.04% | 7,200 |
| Sep 4, 2025 | 69.17 | 70.05 | 69.17 | 70.05 | 70.05 | 1.48% | 38,922 |
| Sep 3, 2025 | 68.87 | 69.53 | 68.87 | 69.03 | 69.03 | 0.52% | 12,832 |
| Sep 2, 2025 | 67.69 | 68.69 | 67.69 | 68.67 | 68.67 | -0.09% | 21,100 |
| Aug 29, 2025 | 68.98 | 69.09 | 68.43 | 68.73 | 68.73 | -0.41% | 63,407 |
| Aug 28, 2025 | 69.21 | 69.21 | 68.59 | 69.01 | 69.01 | -0.12% | 22,242 |
| Aug 27, 2025 | 68.65 | 69.13 | 68.65 | 69.09 | 69.09 | 0.57% | 39,900 |
| Aug 26, 2025 | 68.53 | 68.83 | 68.48 | 68.70 | 68.70 | 0.34% | 99,732 |
| Aug 25, 2025 | 68.42 | 68.68 | 68.42 | 68.47 | 68.47 | -0.35% | 19,800 |
| Aug 22, 2025 | 66.81 | 68.82 | 66.81 | 68.71 | 68.71 | 3.23% | 17,400 |
| Aug 21, 2025 | 66.38 | 66.60 | 66.10 | 66.56 | 66.56 | -0.49% | 17,000 |
| Aug 20, 2025 | 67.10 | 67.13 | 66.68 | 66.89 | 66.89 | -0.89% | 11,400 |
| Aug 19, 2025 | 67.55 | 68.06 | 67.32 | 67.49 | 67.49 | 0.00% | 17,045 |
| Aug 18, 2025 | 66.97 | 67.57 | 66.97 | 67.49 | 67.49 | 0.66% | 18,200 |
| Aug 15, 2025 | 67.02 | 67.14 | 66.85 | 67.05 | 67.05 | 0.21% | 87,136 |
| Aug 14, 2025 | 66.67 | 66.99 | 66.49 | 66.91 | 66.91 | -1.06% | 46,200 |
| Aug 13, 2025 | 66.19 | 67.63 | 66.07 | 67.63 | 67.63 | 2.52% | 7,600 |
| Aug 12, 2025 | 64.85 | 65.97 | 64.85 | 65.97 | 65.97 | 2.68% | 28,241 |