(FXN)
AMEX: FXN
· Real-Time Price · USD
15.53
-0.04 (-0.26%)
At close: Aug 15, 2025, 3:59 PM
15.50
-0.16%
After-hours: Aug 15, 2025, 05:56 PM EDT
FXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.54 | 15.70 | 15.47 | 15.53 | 15.53 | -0.26% | 595,948 |
| Aug 14, 2025 | 15.47 | 15.60 | 15.31 | 15.57 | 15.57 | 0.19% | 995,743 |
| Aug 13, 2025 | 15.36 | 15.55 | 15.32 | 15.54 | 15.54 | 1.11% | 607,400 |
| Aug 12, 2025 | 15.22 | 15.47 | 15.18 | 15.37 | 15.37 | 1.45% | 464,704 |
| Aug 11, 2025 | 15.35 | 15.42 | 15.10 | 15.15 | 15.15 | -0.98% | 529,146 |
| Aug 8, 2025 | 15.29 | 15.51 | 15.18 | 15.30 | 15.30 | 0.72% | 1,049,246 |
| Aug 7, 2025 | 15.48 | 15.73 | 15.17 | 15.19 | 15.19 | -0.39% | 1,036,900 |
| Aug 6, 2025 | 15.55 | 15.68 | 15.18 | 15.25 | 15.25 | -1.23% | 699,937 |
| Aug 5, 2025 | 15.41 | 15.47 | 15.20 | 15.44 | 15.44 | 0.32% | 536,720 |
| Aug 4, 2025 | 15.31 | 15.46 | 15.28 | 15.39 | 15.39 | 0.33% | 564,200 |
| Aug 1, 2025 | 15.66 | 15.71 | 15.23 | 15.34 | 15.34 | -2.73% | 540,743 |
| Jul 31, 2025 | 15.76 | 16.03 | 15.70 | 15.77 | 15.77 | -1.00% | 656,714 |
| Jul 30, 2025 | 16.08 | 16.08 | 15.79 | 15.93 | 15.93 | -1.48% | 400,400 |
| Jul 29, 2025 | 16.10 | 16.22 | 15.97 | 16.17 | 16.17 | 0.12% | 521,320 |
| Jul 28, 2025 | 15.99 | 16.18 | 15.97 | 16.15 | 16.15 | 2.09% | 308,622 |
| Jul 25, 2025 | 15.88 | 15.90 | 15.72 | 15.82 | 15.82 | -0.13% | 131,942 |
| Jul 24, 2025 | 15.70 | 15.93 | 15.64 | 15.84 | 15.84 | 0.70% | 856,700 |
| Jul 23, 2025 | 15.48 | 15.75 | 15.45 | 15.73 | 15.73 | 1.61% | 467,701 |
| Jul 22, 2025 | 15.27 | 15.52 | 15.27 | 15.48 | 15.48 | 1.38% | 416,000 |
| Jul 21, 2025 | 15.54 | 15.57 | 15.25 | 15.27 | 15.27 | -1.67% | 539,000 |