(FXF)
AMEX: FXF
· Real-Time Price · USD
110.11
-0.61 (-0.55%)
At close: Sep 02, 2025, 3:59 PM
110.10
-0.01%
After-hours: Sep 02, 2025, 05:43 PM EDT
FXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 110.44 | 110.91 | 110.44 | 110.72 | 110.72 | 0.24% | 57,568 |
| Aug 28, 2025 | 110.37 | 110.72 | 110.29 | 110.46 | 110.46 | 0.05% | 35,108 |
| Aug 27, 2025 | 110.06 | 110.51 | 109.99 | 110.41 | 110.41 | 0.12% | 21,152 |
| Aug 26, 2025 | 110.14 | 110.38 | 110.10 | 110.28 | 110.28 | 0.46% | 23,900 |
| Aug 25, 2025 | 110.38 | 110.43 | 109.77 | 109.77 | 109.77 | -0.70% | 31,331 |
| Aug 22, 2025 | 109.59 | 110.67 | 109.56 | 110.54 | 110.54 | 1.00% | 44,000 |
| Aug 21, 2025 | 109.87 | 109.89 | 109.45 | 109.45 | 109.45 | -0.68% | 27,922 |
| Aug 20, 2025 | 109.88 | 110.31 | 109.88 | 110.20 | 110.20 | 0.49% | 21,416 |
| Aug 19, 2025 | 109.92 | 109.99 | 109.65 | 109.66 | 109.66 | -0.08% | 16,000 |
| Aug 18, 2025 | 109.74 | 109.85 | 109.68 | 109.75 | 109.75 | -0.06% | 22,532 |
| Aug 15, 2025 | 109.89 | 110.10 | 109.82 | 109.82 | 109.82 | 0.13% | 20,600 |
| Aug 14, 2025 | 109.67 | 109.75 | 109.46 | 109.68 | 109.68 | -0.25% | 22,824 |
| Aug 13, 2025 | 110.10 | 110.25 | 109.94 | 109.96 | 109.96 | 0.06% | 25,602 |
| Aug 12, 2025 | 109.22 | 109.89 | 109.22 | 109.89 | 109.89 | 0.83% | 28,132 |
| Aug 11, 2025 | 109.22 | 109.23 | 108.94 | 108.99 | 108.99 | -0.55% | 36,900 |
| Aug 8, 2025 | 109.78 | 109.82 | 109.56 | 109.59 | 109.59 | -0.21% | 94,218 |
| Aug 7, 2025 | 109.64 | 109.85 | 109.53 | 109.82 | 109.82 | 0.01% | 61,902 |
| Aug 6, 2025 | 109.91 | 110.07 | 109.72 | 109.81 | 109.81 | 0.05% | 52,478 |
| Aug 5, 2025 | 109.55 | 109.86 | 109.41 | 109.75 | 109.75 | 0.08% | 92,317 |
| Aug 4, 2025 | 109.80 | 109.85 | 109.55 | 109.66 | 109.66 | -0.35% | 76,400 |