(FXF)
AMEX: FXF
· Real-Time Price · USD
110.95
1.02 (0.93%)
At close: Sep 05, 2025, 3:59 PM
111.25
0.27%
After-hours: Sep 05, 2025, 06:45 PM EDT
FXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 110.73 | 111.32 | 110.73 | 110.94 | 110.94 | 0.92% | 54,021 |
| Sep 4, 2025 | 110.02 | 110.04 | 109.72 | 109.93 | 109.93 | -0.21% | 41,200 |
| Sep 3, 2025 | 110.06 | 110.36 | 110.00 | 110.16 | 110.16 | 0.09% | 48,708 |
| Sep 2, 2025 | 110.20 | 110.44 | 109.98 | 110.06 | 110.06 | -0.60% | 72,500 |
| Aug 29, 2025 | 110.44 | 110.91 | 110.44 | 110.72 | 110.72 | 0.24% | 57,568 |
| Aug 28, 2025 | 110.37 | 110.72 | 110.29 | 110.46 | 110.46 | 0.05% | 35,108 |
| Aug 27, 2025 | 110.06 | 110.51 | 109.99 | 110.41 | 110.41 | 0.12% | 21,152 |
| Aug 26, 2025 | 110.14 | 110.38 | 110.10 | 110.28 | 110.28 | 0.46% | 23,900 |
| Aug 25, 2025 | 110.38 | 110.43 | 109.77 | 109.77 | 109.77 | -0.70% | 31,331 |
| Aug 22, 2025 | 109.59 | 110.67 | 109.56 | 110.54 | 110.54 | 1.00% | 44,000 |
| Aug 21, 2025 | 109.87 | 109.89 | 109.45 | 109.45 | 109.45 | -0.68% | 27,922 |
| Aug 20, 2025 | 109.88 | 110.31 | 109.88 | 110.20 | 110.20 | 0.49% | 21,416 |
| Aug 19, 2025 | 109.92 | 109.99 | 109.65 | 109.66 | 109.66 | -0.08% | 16,000 |
| Aug 18, 2025 | 109.74 | 109.85 | 109.68 | 109.75 | 109.75 | -0.06% | 22,532 |
| Aug 15, 2025 | 109.89 | 110.10 | 109.82 | 109.82 | 109.82 | 0.13% | 20,600 |
| 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 |