(FXN)
AMEX: FXN
· Real-Time Price · USD
16.14
0.13 (0.81%)
At close: Sep 09, 2025, 2:53 PM
FXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16.22 | 16.27 | 15.87 | 16.01 | 16.01 | -0.87% | 466,534 |
| Sep 5, 2025 | 16.29 | 16.45 | 16.02 | 16.15 | 16.15 | -1.82% | 425,900 |
| Sep 4, 2025 | 16.18 | 16.48 | 16.08 | 16.45 | 16.45 | 1.48% | 236,600 |
| Sep 3, 2025 | 16.52 | 16.68 | 16.15 | 16.21 | 16.21 | -2.76% | 394,934 |
| Sep 2, 2025 | 16.50 | 16.68 | 16.36 | 16.67 | 16.67 | 0.60% | 445,026 |
| Aug 29, 2025 | 16.52 | 16.68 | 16.51 | 16.57 | 16.57 | 0.12% | 229,300 |
| Aug 28, 2025 | 16.37 | 16.57 | 16.25 | 16.55 | 16.55 | 1.22% | 518,726 |
| Aug 27, 2025 | 16.09 | 16.45 | 16.09 | 16.35 | 16.35 | 1.55% | 940,000 |
| Aug 26, 2025 | 16.11 | 16.18 | 16.01 | 16.10 | 16.10 | -0.68% | 313,124 |
| Aug 25, 2025 | 16.03 | 16.23 | 15.97 | 16.21 | 16.21 | 1.00% | 271,847 |
| Aug 22, 2025 | 15.60 | 16.10 | 15.60 | 16.05 | 16.05 | 3.28% | 597,126 |
| Aug 21, 2025 | 15.46 | 15.60 | 15.35 | 15.54 | 15.54 | 0.32% | 431,322 |
| Aug 20, 2025 | 15.50 | 15.60 | 15.34 | 15.49 | 15.49 | 0.13% | 634,700 |
| Aug 19, 2025 | 15.44 | 15.64 | 15.37 | 15.47 | 15.47 | -0.19% | 1,171,300 |
| Aug 18, 2025 | 15.48 | 15.57 | 15.34 | 15.50 | 15.50 | -0.19% | 1,053,900 |
| 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 |