(FXH)
AMEX: FXH
· Real-Time Price · USD
106.19
1.19 (1.13%)
At close: Aug 15, 2025, 3:59 PM
106.17
-0.03%
After-hours: Aug 15, 2025, 05:29 PM EDT
FXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 105.58 | 106.28 | 105.58 | 106.17 | 106.17 | 1.11% | 36,885 |
| Aug 14, 2025 | 104.46 | 105.00 | 104.13 | 105.00 | 105.00 | 0.10% | 78,600 |
| Aug 13, 2025 | 103.24 | 104.95 | 103.24 | 104.90 | 104.90 | 1.82% | 34,100 |
| Aug 12, 2025 | 101.50 | 103.02 | 101.50 | 103.02 | 103.02 | 1.54% | 28,203 |
| Aug 11, 2025 | 101.95 | 102.39 | 101.36 | 101.46 | 101.46 | -0.28% | 17,700 |
| Aug 8, 2025 | 100.85 | 101.74 | 100.85 | 101.74 | 101.74 | 1.52% | 10,600 |
| Aug 7, 2025 | 99.29 | 100.36 | 99.07 | 100.22 | 100.22 | 1.68% | 27,200 |
| Aug 6, 2025 | 99.95 | 99.95 | 98.38 | 98.56 | 98.56 | -1.84% | 39,705 |
| Aug 5, 2025 | 100.50 | 100.82 | 99.97 | 100.41 | 100.41 | -0.06% | 55,400 |
| Aug 4, 2025 | 99.40 | 100.47 | 99.08 | 100.47 | 100.47 | 1.87% | 39,100 |
| Aug 1, 2025 | 98.31 | 98.68 | 97.52 | 98.63 | 98.63 | -0.21% | 38,819 |
| Jul 31, 2025 | 100.34 | 100.92 | 98.75 | 98.84 | 98.84 | -1.82% | 22,900 |
| Jul 30, 2025 | 101.06 | 101.52 | 100.36 | 100.67 | 100.67 | -0.16% | 26,405 |
| Jul 29, 2025 | 100.72 | 101.36 | 100.41 | 100.83 | 100.83 | -0.49% | 33,623 |
| Jul 28, 2025 | 102.32 | 102.32 | 101.30 | 101.33 | 101.33 | -1.00% | 20,500 |
| Jul 25, 2025 | 101.86 | 102.35 | 101.62 | 102.35 | 102.35 | 0.55% | 10,800 |
| Jul 24, 2025 | 102.25 | 102.95 | 101.59 | 101.79 | 101.79 | -0.66% | 19,500 |
| Jul 23, 2025 | 101.55 | 102.48 | 101.38 | 102.47 | 102.47 | 1.85% | 22,713 |
| Jul 22, 2025 | 99.05 | 100.94 | 99.05 | 100.61 | 100.61 | 2.02% | 20,900 |
| Jul 21, 2025 | 99.63 | 99.72 | 98.62 | 98.62 | 98.62 | -0.77% | 23,226 |