Register for real-time alerts, custom portfolio, and market movers
FXF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 97.2461 | -0.37 | -0.38% | 97.45 | 97.51 | 97.24 | 54,182 |
| Apr 23 2024 | 97.62 | 0.01 | 0.01% | 97.53 | 97.80 | 97.53 | 10,304 |
| Apr 22 2024 | 97.61 | -0.17 | -0.17% | 97.55 | 97.69 | 97.55 | 11,301 |
| Apr 19 2024 | 97.78 | 0.24 | 0.25% | 97.91 | 98.03 | 97.75 | 21,956 |
| Apr 18 2024 | 97.54 | -0.22 | -0.23% | 97.77 | 97.77 | 97.54 | 16,587 |
| Apr 17 2024 | 97.76 | 0.28 | 0.29% | 97.71 | 97.78 | 97.45 | 44,256 |
| Apr 16 2024 | 97.4813 | -0.06 | -0.06% | 97.56 | 97.56 | 97.36 | 11,705 |
| Apr 15 2024 | 97.5387 | 0.18 | 0.18% | 97.36 | 97.60 | 97.2401 | 22,957 |
| Apr 12 2024 | 97.36 | -0.48 | -0.49% | 97.55 | 97.71 | 97.36 | 25,811 |
| Apr 11 2024 | 97.84 | 0.39 | 0.40% | 97.85 | 97.88 | 97.59 | 18,070 |
| Apr 10 2024 | 97.45 | -1.07 | -1.09% | 97.74 | 97.815 | 97.28 | 41,033 |
| Apr 09 2024 | 98.52 | 0.23 | 0.23% | 98.61 | 98.6875 | 98.41 | 26,169 |
| Apr 08 2024 | 98.29 | -0.35 | -0.35% | 98.36 | 98.4222 | 98.2407 | 22,240 |
| Apr 05 2024 | 98.64 | -0.12 | -0.12% | 98.21 | 98.89 | 98.21 | 39,282 |
| Apr 04 2024 | 98.76 | 0.23 | 0.23% | 98.46 | 98.77 | 98.27 | 68,841 |
| Apr 03 2024 | 98.53 | 0.53 | 0.54% | 97.89 | 98.54 | 97.89 | 29,092 |
| Apr 02 2024 | 98.00 | -0.40 | -0.41% | 98.18 | 98.26 | 97.94 | 30,261 |
| Apr 01 2024 | 98.40 | -0.27 | -0.27% | 98.68 | 98.68 | 98.31 | 49,971 |
| Mar 28 2024 | 98.665 | 0.33 | 0.34% | 98.41 | 98.87 | 98.41 | 41,675 |
| Mar 27 2024 | 98.333 | -0.12 | -0.12% | 98.09 | 98.3441 | 98.09 | 12,953 |
| Mar 26 2024 | 98.45 | -0.55 | -0.55% | 98.49 | 98.70 | 98.42 | 44,519 |
| Mar 25 2024 | 98.995 | -0.11 | -0.11% | 99.12 | 99.21 | 98.995 | 152,618 |
| Mar 22 2024 | 99.10 | 0.01 | 0.01% | 98.99 | 99.17 | 98.98 | 249,527 |
| Mar 21 2024 | 99.0857 | -1.27 | -1.27% | 99.18 | 99.225 | 98.9465 | 25,348 |
| Mar 20 2024 | 100.36 | 0.18 | 0.18% | 99.87 | 100.42 | 99.80 | 27,432 |
| Mar 19 2024 | 100.1769 | 0.02 | 0.02% | 100.21 | 100.2692 | 100.16 | 4,489 |
| Mar 18 2024 | 100.1523 | -0.57 | -0.56% | 100.63 | 100.63 | 100.1501 | 40,958 |
| Mar 15 2024 | 100.72 | 0.00 | 0.00% | 100.77 | 100.82 | 100.61 | 13,729 |
| Mar 14 2024 | 100.72 | -0.53 | -0.53% | 100.99 | 101.04 | 100.6401 | 14,480 |
| Mar 13 2024 | 101.2521 | -0.16 | -0.16% | 101.44 | 101.44 | 101.2521 | 14,942 |
| Mar 12 2024 | 101.41 | -0.09 | -0.09% | 101.27 | 101.41 | 101.20 | 15,312 |
| Mar 11 2024 | 101.5035 | 0.09 | 0.09% | 101.32 | 101.51 | 101.20 | 11,284 |
| Mar 08 2024 | 101.41 | 0.03 | 0.03% | 101.65 | 101.7296 | 101.3599 | 14,502 |
| Mar 07 2024 | 101.38 | 0.49 | 0.49% | 101.18 | 101.4015 | 101.08 | 45,951 |
| Mar 06 2024 | 100.89 | 0.11 | 0.11% | 100.72 | 100.97 | 100.72 | 15,746 |
| Mar 05 2024 | 100.78 | 0.23 | 0.23% | 100.53 | 100.7969 | 100.53 | 30,555 |
| Mar 04 2024 | 100.55 | -0.19 | -0.19% | 100.56 | 100.65 | 100.5123 | 6,800 |
| Mar 01 2024 | 100.7391 | 0.13 | 0.13% | 100.26 | 100.85 | 100.10 | 33,586 |
| Feb 29 2024 | 100.6083 | -0.64 | -0.64% | 101.20 | 101.20 | 100.60 | 4,900 |
| Feb 28 2024 | 101.2523 | 0.08 | 0.08% | 101.09 | 101.2523 | 101.05 | 7,776 |
| Feb 27 2024 | 101.1753 | 0.08 | 0.08% | 101.11 | 101.177 | 101.02 | 13,005 |
| Feb 26 2024 | 101.0958 | 0.12 | 0.11% | 101.05 | 101.0958 | 100.99 | 5,190 |
| Feb 23 2024 | 100.9807 | -0.11 | -0.11% | 101.16 | 101.16 | 100.98 | 5,590 |
| Feb 22 2024 | 101.09 | -0.08 | -0.08% | 100.95 | 101.12 | 100.87 | 9,225 |
| Feb 21 2024 | 101.1695 | 0.21 | 0.21% | 101.07 | 101.20 | 100.98 | 11,678 |
| Feb 20 2024 | 100.9618 | -0.03 | -0.03% | 101.14 | 101.2355 | 100.91 | 8,812 |
| Feb 16 2024 | 100.9959 | -0.11 | -0.11% | 100.75 | 101.10 | 100.75 | 10,994 |
| Feb 15 2024 | 101.1074 | 0.65 | 0.64% | 101.05 | 101.23 | 100.98 | 6,427 |
| Feb 14 2024 | 100.46 | 0.19 | 0.19% | 100.37 | 100.4852 | 100.26 | 11,818 |
| Feb 13 2024 | 100.27 | -1.33 | -1.31% | 100.61 | 100.61 | 100.225 | 9,605 |
| Feb 12 2024 | 101.6036 | -0.11 | -0.10% | 101.55 | 101.6556 | 101.53 | 4,112 |
| Feb 09 2024 | 101.71 | -0.10 | -0.09% | 101.64 | 101.81 | 101.64 | 12,094 |
| Feb 08 2024 | 101.8063 | -0.02 | -0.02% | 101.64 | 101.85 | 101.60 | 12,739 |
| Feb 07 2024 | 101.827 | -0.45 | -0.44% | 102.00 | 102.16 | 101.70 | 9,427 |
| Feb 06 2024 | 102.2793 | 0.05 | 0.05% | 101.85 | 102.28 | 101.79 | 19,003 |
| Feb 05 2024 | 102.23 | -0.47 | -0.46% | 102.15 | 102.26 | 102.0871 | 27,927 |
| Feb 02 2024 | 102.6985 | -1.04 | -1.00% | 103.07 | 103.07 | 102.51 | 6,776 |
| Feb 01 2024 | 103.74 | 0.62 | 0.60% | 103.17 | 103.74 | 103.05 | 13,947 |
| Jan 31 2024 | 103.12 | -0.14 | -0.13% | 103.31 | 103.92 | 103.05 | 28,120 |
| Jan 30 2024 | 103.255 | -0.01 | -0.01% | 103.27 | 103.31 | 102.81 | 22,809 |
| Jan 29 2024 | 103.2604 | 0.28 | 0.27% | 102.90 | 103.33 | 102.90 | 3,801 |
| Jan 26 2024 | 102.98 | 0.39 | 0.38% | 103.18 | 103.23 | 102.97 | 4,758 |
