(FXR)
AMEX: FXR
· Real-Time Price · USD
78.00
-0.63 (-0.80%)
At close: Aug 15, 2025, 3:59 PM
78.00
0.00%
After-hours: Aug 15, 2025, 05:29 PM EDT
FXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 78.76 | 78.82 | 78.19 | 78.63 | 78.63 | -1.31% | 14,099 |
| Aug 13, 2025 | 78.70 | 79.68 | 78.42 | 79.67 | 79.67 | 1.87% | 20,300 |
| Aug 12, 2025 | 76.79 | 78.23 | 76.75 | 78.21 | 78.21 | 2.36% | 20,300 |
| Aug 11, 2025 | 76.81 | 76.97 | 76.16 | 76.41 | 76.41 | -0.44% | 15,448 |
| Aug 8, 2025 | 77.28 | 77.28 | 76.65 | 76.75 | 76.75 | -0.07% | 32,544 |
| Aug 7, 2025 | 77.58 | 77.58 | 76.59 | 76.80 | 76.80 | -0.07% | 47,000 |
| Aug 6, 2025 | 77.40 | 77.40 | 76.65 | 76.85 | 76.85 | -0.38% | 11,800 |
| Aug 5, 2025 | 77.10 | 77.31 | 76.55 | 77.14 | 77.14 | 0.44% | 72,400 |
| Aug 4, 2025 | 76.30 | 76.82 | 76.24 | 76.80 | 76.80 | 1.21% | 13,500 |
| Aug 1, 2025 | 76.08 | 76.16 | 74.90 | 75.88 | 75.88 | -1.74% | 41,100 |
| Jul 31, 2025 | 77.46 | 77.82 | 77.00 | 77.22 | 77.22 | -0.64% | 17,702 |
| Jul 30, 2025 | 78.50 | 78.59 | 77.42 | 77.72 | 77.72 | -0.96% | 22,300 |
| Jul 29, 2025 | 79.25 | 79.35 | 78.33 | 78.47 | 78.47 | -0.78% | 31,600 |
| Jul 28, 2025 | 79.53 | 79.53 | 78.95 | 79.09 | 79.09 | -0.52% | 21,302 |
| Jul 25, 2025 | 78.92 | 79.50 | 78.65 | 79.50 | 79.50 | 1.55% | 36,938 |
| Jul 24, 2025 | 78.46 | 78.94 | 78.23 | 78.29 | 78.29 | -0.46% | 18,600 |
| Jul 23, 2025 | 78.02 | 78.74 | 78.02 | 78.65 | 78.65 | 1.50% | 19,326 |
| Jul 22, 2025 | 76.21 | 77.57 | 76.21 | 77.49 | 77.49 | 1.67% | 23,300 |
| Jul 21, 2025 | 77.18 | 77.23 | 76.22 | 76.22 | 76.22 | -0.90% | 53,110 |
| Jul 18, 2025 | 77.49 | 77.49 | 76.50 | 76.91 | 76.91 | -0.38% | 13,500 |