(FXD)
AMEX: FXD
· Real-Time Price · USD
68.67
0.20 (0.29%)
At close: Aug 26, 2025, 3:59 PM
68.70
0.04%
After-hours: Aug 26, 2025, 04:16 PM EDT
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 68.42 | 68.68 | 68.42 | 68.47 | 68.47 | -0.35% | 19,787 |
| Aug 22, 2025 | 66.81 | 68.82 | 66.81 | 68.71 | 68.71 | 3.23% | 17,400 |
| Aug 21, 2025 | 66.38 | 66.60 | 66.10 | 66.56 | 66.56 | -0.49% | 17,000 |
| Aug 20, 2025 | 67.10 | 67.13 | 66.68 | 66.89 | 66.89 | -0.89% | 11,400 |
| Aug 19, 2025 | 67.55 | 68.06 | 67.32 | 67.49 | 67.49 | 0.00% | 17,045 |
| Aug 18, 2025 | 66.97 | 67.57 | 66.97 | 67.49 | 67.49 | 0.66% | 18,200 |
| Aug 15, 2025 | 67.02 | 67.14 | 66.85 | 67.05 | 67.05 | 0.21% | 87,136 |
| Aug 14, 2025 | 66.67 | 66.99 | 66.49 | 66.91 | 66.91 | -1.06% | 46,200 |
| Aug 13, 2025 | 66.19 | 67.63 | 66.07 | 67.63 | 67.63 | 2.52% | 7,600 |
| Aug 12, 2025 | 64.85 | 65.97 | 64.85 | 65.97 | 65.97 | 2.68% | 28,241 |
| Aug 11, 2025 | 64.62 | 64.62 | 64.14 | 64.25 | 64.25 | 0.08% | 15,800 |
| Aug 8, 2025 | 64.66 | 64.70 | 64.15 | 64.20 | 64.20 | -0.45% | 10,726 |
| Aug 7, 2025 | 65.45 | 65.45 | 64.17 | 64.49 | 64.49 | -0.71% | 16,200 |
| Aug 6, 2025 | 64.72 | 65.01 | 64.47 | 64.95 | 64.95 | 0.45% | 15,400 |
| Aug 5, 2025 | 64.79 | 64.88 | 64.24 | 64.66 | 64.66 | -0.09% | 26,530 |
| Aug 4, 2025 | 64.22 | 64.72 | 64.22 | 64.72 | 64.72 | 1.57% | 84,732 |
| Aug 1, 2025 | 63.83 | 63.90 | 63.34 | 63.72 | 63.72 | -1.36% | 14,232 |
| Jul 31, 2025 | 65.39 | 65.39 | 64.51 | 64.60 | 64.60 | -0.51% | 24,148 |
| Jul 30, 2025 | 65.48 | 65.59 | 64.62 | 64.93 | 64.93 | -0.66% | 16,900 |
| Jul 29, 2025 | 65.66 | 65.83 | 65.20 | 65.36 | 65.36 | -1.37% | 19,514 |