(FXH)
AMEX: FXH
· Real-Time Price · USD
107.02
-0.04 (-0.04%)
At close: Aug 26, 2025, 3:59 PM
106.94
-0.07%
After-hours: Aug 26, 2025, 05:44 PM EDT
FXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 106.92 | 107.09 | 106.71 | 106.94 | 106.94 | -0.11% | 18,966 |
| Aug 25, 2025 | 108.62 | 108.62 | 106.86 | 107.06 | 107.06 | -1.14% | 19,401 |
| Aug 22, 2025 | 107.41 | 108.83 | 107.41 | 108.30 | 108.30 | 1.25% | 17,825 |
| Aug 21, 2025 | 106.77 | 107.81 | 106.53 | 106.96 | 106.96 | -0.22% | 14,904 |
| Aug 20, 2025 | 107.13 | 107.20 | 106.33 | 107.20 | 107.20 | 0.69% | 23,744 |
| Aug 19, 2025 | 106.62 | 107.27 | 106.25 | 106.47 | 106.47 | 0.37% | 23,754 |
| Aug 18, 2025 | 106.18 | 106.83 | 105.94 | 106.08 | 106.08 | -0.08% | 15,344 |
| Aug 15, 2025 | 105.58 | 106.28 | 105.58 | 106.17 | 106.17 | 1.11% | 36,900 |
| Aug 14, 2025 | 104.46 | 105.00 | 104.13 | 105.00 | 105.00 | 0.10% | 78,600 |
| Aug 13, 2025 | 103.24 | 104.95 | 103.24 | 104.90 | 104.90 | 1.82% | 34,100 |
| Aug 12, 2025 | 101.50 | 103.02 | 101.50 | 103.02 | 103.02 | 1.54% | 28,203 |
| Aug 11, 2025 | 101.95 | 102.39 | 101.36 | 101.46 | 101.46 | -0.28% | 17,700 |
| Aug 8, 2025 | 100.85 | 101.74 | 100.85 | 101.74 | 101.74 | 1.52% | 10,600 |
| Aug 7, 2025 | 99.29 | 100.36 | 99.07 | 100.22 | 100.22 | 1.68% | 27,200 |
| Aug 6, 2025 | 99.95 | 99.95 | 98.38 | 98.56 | 98.56 | -1.84% | 39,705 |
| Aug 5, 2025 | 100.50 | 100.82 | 99.97 | 100.41 | 100.41 | -0.06% | 55,400 |
| Aug 4, 2025 | 99.40 | 100.47 | 99.08 | 100.47 | 100.47 | 1.87% | 39,100 |
| Aug 1, 2025 | 98.31 | 98.68 | 97.52 | 98.63 | 98.63 | -0.21% | 38,819 |
| Jul 31, 2025 | 100.34 | 100.92 | 98.75 | 98.84 | 98.84 | -1.82% | 22,900 |
| Jul 30, 2025 | 101.06 | 101.52 | 100.36 | 100.67 | 100.67 | -0.16% | 26,405 |