Register for real-time alerts, custom portfolio, and market movers
FXP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 27.268 | -1.10 | -3.87% | 27.51 | 27.51 | 26.93 | 3,488 |
| Sep 20 2024 | 28.365 | -0.07 | -0.26% | 28.07 | 28.39 | 28.001 | 2,582 |
| Sep 19 2024 | 28.4395 | -2.05 | -6.73% | 28.79 | 29.035 | 28.30 | 9,845 |
| Sep 18 2024 | 30.4911 | 0.30 | 0.99% | 30.00 | 30.52 | 30.00 | 1,163 |
| Sep 17 2024 | 30.1936 | -0.80 | -2.57% | 30.18 | 30.1936 | 29.8901 | 2,969 |
| Sep 16 2024 | 30.989 | -0.29 | -0.93% | 31.00 | 31.00 | 30.8819 | 597 |
| Sep 13 2024 | 31.2802 | -0.36 | -1.14% | 31.30 | 31.44 | 31.2802 | 352 |
| Sep 12 2024 | 31.64 | 0.00 | 0.01% | 31.76 | 31.96 | 31.61 | 3,921 |
| Sep 11 2024 | 31.6359 | -0.62 | -1.93% | 32.20 | 32.3768 | 31.58 | 22,109 |
| Sep 10 2024 | 32.257 | 0.20 | 0.63% | 32.02 | 32.60 | 32.02 | 2,734 |
| Sep 09 2024 | 32.0536 | -0.01 | -0.03% | 32.46 | 32.46 | 31.93 | 8,095 |
| Sep 06 2024 | 32.0639 | 0.83 | 2.66% | 31.37 | 32.1799 | 31.37 | 9,746 |
| Sep 05 2024 | 31.2327 | 0.28 | 0.92% | 31.15 | 31.2327 | 30.995 | 2,689 |
| Sep 04 2024 | 30.9482 | 0.07 | 0.21% | 30.68 | 30.99 | 30.5619 | 3,825 |
| Sep 03 2024 | 30.8819 | 1.05 | 3.53% | 30.80 | 30.979 | 30.70 | 6,942 |
| Aug 30 2024 | 29.8299 | -0.35 | -1.16% | 29.62 | 30.12 | 29.59 | 2,643 |
| Aug 29 2024 | 30.18 | -0.29 | -0.96% | 30.10 | 30.19 | 30.01 | 4,487 |
| Aug 28 2024 | 30.4732 | 0.87 | 2.92% | 30.30 | 30.625 | 30.30 | 3,105 |
| Aug 27 2024 | 29.6078 | -0.60 | -1.97% | 29.50 | 29.70 | 29.4363 | 5,656 |
| Aug 26 2024 | 30.2028 | 0.49 | 1.63% | 30.40 | 30.40 | 30.16 | 1,077 |
| Aug 23 2024 | 29.717 | -0.96 | -3.12% | 30.10 | 30.10 | 29.68 | 2,402 |
| Aug 22 2024 | 30.6753 | 0.46 | 1.51% | 29.96 | 30.90 | 29.96 | 5,457 |
| Aug 21 2024 | 30.2187 | -0.57 | -1.87% | 30.57 | 30.57 | 30.16 | 5,916 |
| Aug 20 2024 | 30.7931 | 1.29 | 4.36% | 30.10 | 30.859 | 30.10 | 4,380 |
| Aug 19 2024 | 29.5079 | -0.57 | -1.89% | 29.70 | 29.70 | 29.3267 | 6,216 |
| Aug 16 2024 | 30.0749 | -1.29 | -4.10% | 30.68 | 30.68 | 29.90 | 5,300 |
| Aug 15 2024 | 31.36 | -1.23 | -3.76% | 31.82 | 31.82 | 31.101 | 9,359 |
| Aug 14 2024 | 32.5862 | 1.17 | 3.73% | 31.82 | 32.8851 | 31.82 | 18,810 |
| Aug 13 2024 | 31.4141 | -0.37 | -1.15% | 31.54 | 31.60 | 31.38 | 1,611 |
| Aug 12 2024 | 31.7799 | -0.50 | -1.55% | 32.00 | 32.00 | 31.605 | 3,491 |
| Aug 09 2024 | 32.28 | 0.09 | 0.27% | 32.33 | 32.5777 | 32.25 | 3,604 |
| Aug 08 2024 | 32.1925 | -1.48 | -4.40% | 32.76 | 32.76 | 32.17 | 7,562 |
| Aug 07 2024 | 33.6748 | -0.28 | -0.83% | 32.81 | 33.70 | 32.80 | 2,422 |
| Aug 06 2024 | 33.955 | 0.66 | 2.00% | 34.42 | 34.42 | 33.6201 | 4,080 |
| Aug 05 2024 | 33.29 | 0.42 | 1.28% | 34.51 | 34.51 | 33.26 | 10,167 |
| Aug 02 2024 | 32.87 | 0.38 | 1.16% | 32.87 | 33.2699 | 32.87 | 13,025 |
| Aug 01 2024 | 32.4927 | 0.85 | 2.69% | 31.66 | 32.5912 | 31.66 | 2,534 |
| Jul 31 2024 | 31.6407 | -0.93 | -2.86% | 31.10 | 31.6407 | 31.10 | 2,688 |
| Jul 30 2024 | 32.5726 | 0.70 | 2.19% | 32.50 | 32.66 | 32.4625 | 4,949 |
| Jul 29 2024 | 31.8743 | -0.08 | -0.24% | 31.86 | 32.129 | 31.75 | 2,431 |
| Jul 26 2024 | 31.95 | -0.29 | -0.91% | 32.39 | 32.569 | 31.8585 | 8,166 |
| Jul 25 2024 | 32.2446 | 0.70 | 2.21% | 32.25 | 32.26 | 31.94 | 5,094 |
| Jul 24 2024 | 31.5481 | 0.61 | 1.98% | 31.24 | 31.6041 | 30.85 | 2,299 |
| Jul 23 2024 | 30.9352 | 1.03 | 3.46% | 30.98 | 31.0925 | 30.8381 | 8,212 |
| Jul 22 2024 | 29.9007 | -1.33 | -4.26% | 30.23 | 30.23 | 29.89 | 2,195 |
| Jul 19 2024 | 31.2305 | 0.48 | 1.55% | 31.02 | 31.2535 | 31.02 | 4,837 |
| Jul 18 2024 | 30.7543 | 0.57 | 1.90% | 30.13 | 30.7589 | 30.07 | 3,268 |
| Jul 17 2024 | 30.1812 | 0.79 | 2.69% | 29.85 | 30.335 | 29.85 | 2,926 |
| Jul 16 2024 | 29.39 | -0.07 | -0.24% | 30.00 | 30.00 | 29.38 | 5,497 |
| Jul 15 2024 | 29.4621 | 1.33 | 4.74% | 28.82 | 29.4621 | 28.82 | 3,488 |
| Jul 12 2024 | 28.13 | -0.61 | -2.11% | 27.75 | 28.13 | 27.45 | 5,827 |
| Jul 11 2024 | 28.7364 | -1.22 | -4.07% | 29.02 | 29.02 | 28.55 | 8,366 |
| Jul 10 2024 | 29.9554 | 0.18 | 0.61% | 30.11 | 30.179 | 29.9554 | 2,244 |
| Jul 09 2024 | 29.7752 | -0.60 | -1.97% | 30.45 | 30.45 | 29.74 | 2,440 |
| Jul 08 2024 | 30.3749 | 0.55 | 1.84% | 30.39 | 30.49 | 30.311 | 3,759 |
| Jul 05 2024 | 29.8263 | 0.91 | 3.13% | 29.88 | 30.24 | 29.8263 | 1,672 |
| Jul 03 2024 | 28.9202 | -1.01 | -3.36% | 29.54 | 29.54 | 28.8055 | 1,960 |
| Jul 02 2024 | 29.9262 | -0.77 | -2.50% | 30.47 | 30.47 | 29.91 | 2,560 |
| Jul 01 2024 | 30.6951 | -0.47 | -1.50% | 30.53 | 30.70 | 30.53 | 2,771 |
| Jun 28 2024 | 31.1627 | 0.00 | 0.00% | 31.1627 | 31.1627 | 31.1627 | 0 |
| Jun 27 2024 | 31.1627 | 1.45 | 4.86% | 30.58 | 31.1627 | 30.58 | 8,420 |
| Jun 26 2024 | 29.7175 | -0.16 | -0.54% | 29.67 | 29.765 | 29.67 | 1,920 |
