Price Alert

(FXF)

AMEX: FXF · Real-Time Price · USD

109.84

0.16 (0.14%)

At close: Aug 15, 2025, 3:59 PM

109.82

-0.02%

After-hours: Aug 15, 2025, 05:47 PM EDT

FXF Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 15, 2025	109.89	110.10	109.82	109.82	109.82	0.13%	20,521
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%	36,900
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%	76,400
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%	97,500
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%	62,800
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%	29,900
Jul 23, 2025	111.64	111.90	111.53	111.90	111.90	0.00%	17,406
Jul 22, 2025	111.06	111.90	111.06	111.90	111.90	0.77%	36,700
Jul 21, 2025	110.88	111.24	110.87	111.04	111.04	0.45%	42,936