(FXD)
AMEX: FXD
· Real-Time Price · USD
67.44
0.39 (0.58%)
At close: Aug 18, 2025, 3:59 PM
67.49
0.07%
After-hours: Aug 18, 2025, 06:09 PM EDT
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 66.97 | 67.57 | 66.97 | 67.49 | 67.49 | 0.66% | 18,168 |
| 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 |
| Aug 11, 2025 | 64.62 | 64.62 | 64.14 | 64.25 | 64.25 | 0.08% | 15,800 |
| Aug 8, 2025 | 64.66 | 64.70 | 64.15 | 64.20 | 64.20 | -0.45% | 10,726 |
| Aug 7, 2025 | 65.45 | 65.45 | 64.17 | 64.49 | 64.49 | -0.71% | 16,200 |
| Aug 6, 2025 | 64.72 | 65.01 | 64.47 | 64.95 | 64.95 | 0.45% | 15,400 |
| Aug 5, 2025 | 64.79 | 64.88 | 64.24 | 64.66 | 64.66 | -0.09% | 26,530 |
| Aug 4, 2025 | 64.22 | 64.72 | 64.22 | 64.72 | 64.72 | 1.57% | 84,732 |
| Aug 1, 2025 | 63.83 | 63.90 | 63.34 | 63.72 | 63.72 | -1.36% | 14,232 |
| Jul 31, 2025 | 65.39 | 65.39 | 64.51 | 64.60 | 64.60 | -0.51% | 24,148 |
| Jul 30, 2025 | 65.48 | 65.59 | 64.62 | 64.93 | 64.93 | -0.66% | 16,900 |
| Jul 29, 2025 | 65.66 | 65.83 | 65.20 | 65.36 | 65.36 | -1.37% | 19,514 |
| Jul 28, 2025 | 66.48 | 66.48 | 66.06 | 66.27 | 66.27 | -0.06% | 16,625 |
| Jul 25, 2025 | 66.04 | 66.33 | 65.64 | 66.31 | 66.31 | 1.02% | 23,300 |
| Jul 24, 2025 | 66.50 | 66.55 | 65.59 | 65.64 | 65.64 | -1.82% | 21,200 |
| Jul 23, 2025 | 66.57 | 66.98 | 66.54 | 66.86 | 66.86 | 0.94% | 27,849 |
| Jul 22, 2025 | 65.61 | 66.39 | 65.55 | 66.24 | 66.24 | 1.63% | 42,423 |