Register to chat with like-minded investors on our interactive forums.
FRAXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 0.9713 | 0.0005 | 0.05% | 0.998189 | 0.998316 | 0.9671 | 304,165.00 |
| Jun 09 2024 | 0.9708 | 0.0004 | 0.04% | 0.9704 | 0.998345 | 0.9699 | 65,846.00 |
| Jun 08 2024 | 0.9704 | -0.0056 | -0.57% | 0.998593 | 0.998895 | 0.9671 | 229,634.00 |
| Jun 07 2024 | 0.976 | -0.015 | -1.51% | 0.9914 | 0.9993 | 0.9704 | 393,789.00 |
| Jun 06 2024 | 0.991 | 0.0073 | 0.74% | 0.997322 | 0.998072 | 0.9802 | 50,896.00 |
| Jun 05 2024 | 0.9837 | 0.0001 | 0.01% | 0.99734 | 0.998311 | 0.9801 | 62,155.00 |
| Jun 04 2024 | 0.9836 | 0.0151 | 1.56% | 0.998315 | 0.998376 | 0.9671 | 62,455.00 |
| Jun 03 2024 | 0.9685 | 0.0002 | 0.02% | 0.998787 | 0.998808 | 0.9671 | 81,988.00 |
| Jun 02 2024 | 0.9683 | -0.0002 | -0.02% | 0.997837 | 0.998829 | 0.9681 | 79,443.00 |
| Jun 01 2024 | 0.9685 | 0.0015 | 0.16% | 0.998499 | 0.998809 | 0.968 | 150,336.00 |
| May 31 2024 | 0.967 | 0.0002 | 0.02% | 0.998221 | 0.999613 | 0.9635 | 187,227.00 |
| May 30 2024 | 0.9668 | -0.032148 | -3.22% | 0.998948 | 0.999756 | 0.9635 | 450,737.00 |
| May 29 2024 | 0.998948 | -0.000019 | 0.00% | 0.998967 | 0.999101 | 0.9653 | 63,904.00 |
| May 28 2024 | 0.998967 | 0.031867 | 3.30% | 0.998293 | 0.999236 | 0.9635 | 143,428.00 |
| May 27 2024 | 0.9671 | 0.0061 | 0.63% | 0.998601 | 0.998773 | 0.960 | 108,668.00 |
| May 26 2024 | 0.961 | -0.036634 | -3.67% | 0.997634 | 0.998715 | 0.960 | 41,429.00 |
| May 25 2024 | 0.997634 | 0.040034 | 4.18% | 0.999203 | 0.999329 | 0.9576 | 100,424.00 |
| May 24 2024 | 0.9576 | -0.040486 | -4.06% | 0.998086 | 0.999365 | 0.954 | 329,380.00 |
| May 23 2024 | 0.998086 | 0.047386 | 4.98% | 0.997582 | 0.999215 | 0.9507 | 208,396.00 |
| May 22 2024 | 0.9507 | -0.0335 | -3.40% | 0.998762 | 0.998778 | 0.8472 | 237,295.00 |
| May 21 2024 | 0.9842 | 0.0015 | 0.15% | 0.997528 | 0.999078 | 0.9794 | 180,444.00 |
| May 20 2024 | 0.9827 | 0.0062 | 0.63% | 0.998419 | 0.999151 | 0.9224 | 277,993.00 |
| May 19 2024 | 0.9765 | -0.0009 | -0.09% | 0.9768 | 0.998575 | 0.9225 | 25,417.00 |
| May 18 2024 | 0.9774 | 0.0009 | 0.09% | 0.9766 | 0.998629 | 0.9764 | 38,148.00 |
| May 17 2024 | 0.9765 | -0.0044 | -0.45% | 0.998679 | 0.999113 | 0.9643 | 144,411.00 |
| May 16 2024 | 0.9809 | 0.0053 | 0.54% | 0.9751 | 0.998779 | 0.9711 | 128,393.00 |
| May 15 2024 | 0.9756 | -0.0047 | -0.48% | 0.998211 | 0.999264 | 0.9708 | 171,354.00 |
| May 14 2024 | 0.9803 | -0.0144 | -1.45% | 0.998823 | 0.999168 | 0.9691 | 92,424.00 |
| May 13 2024 | 0.9947 | 0.0043 | 0.43% | 0.998249 | 0.999157 | 0.9887 | 106,606.00 |
| May 12 2024 | 0.9904 | -0.0003 | -0.03% | 0.99795 | 0.999282 | 0.9887 | 61,988.00 |
| May 11 2024 | 0.9907 | -0.0015 | -0.15% | 0.998004 | 0.999184 | 0.9889 | 60,032.00 |
| May 10 2024 | 0.9922 | -0.006031 | -0.60% | 0.998231 | 0.999069 | 0.9859 | 111,596.00 |
| May 09 2024 | 0.998231 | 0.004031 | 0.41% | 0.998942 | 0.999513 | 0.9859 | 204,763.00 |
| May 08 2024 | 0.9942 | -0.003327 | -0.33% | 0.997527 | 0.998969 | 0.9898 | 100,676.00 |
| May 07 2024 | 0.997527 | 0.008027 | 0.81% | 0.998729 | 0.998943 | 0.986 | 128,765.00 |
| May 06 2024 | 0.9895 | -0.0006 | -0.06% | 0.998806 | 0.998967 | 0.9889 | 168,534.00 |
| May 05 2024 | 0.9901 | 0.0005 | 0.05% | 0.997785 | 0.99898 | 0.986 | 157,645.00 |
| May 04 2024 | 0.9896 | 0.0202 | 2.08% | 0.999319 | 0.999319 | 0.9549 | 75,201.00 |
| May 03 2024 | 0.9694 | -0.0003 | -0.03% | 0.99799 | 0.999319 | 0.9687 | 110,133.00 |
| May 02 2024 | 0.9697 | 0.0013 | 0.13% | 1.00 | 1.00 | 0.9674 | 178,298.00 |
| May 01 2024 | 0.9684 | -0.0011 | -0.11% | 0.999978 | 1.00 | 0.965 | 188,594.00 |
| Apr 30 2024 | 0.9695 | -0.0159 | -1.61% | 0.999693 | 0.999978 | 0.9255 | 590,089.00 |
| Apr 29 2024 | 0.9854 | -0.0016 | -0.16% | 0.999074 | 0.999693 | 0.9842 | 368,610.00 |
| Apr 28 2024 | 0.987 | -0.012035 | -1.20% | 0.999035 | 1.00 | 0.9842 | 175,800.00 |
| Apr 27 2024 | 0.999035 | 0.011635 | 1.18% | 0.998458 | 1.00 | 0.9843 | 380,050.00 |
| Apr 26 2024 | 0.9874 | -0.0002 | -0.02% | 0.998543 | 0.999513 | 0.9843 | 196,255.00 |
| Apr 25 2024 | 0.9876 | -0.0015 | -0.15% | 0.99822 | 0.999526 | 0.9874 | 156,812.00 |
| Apr 24 2024 | 0.9891 | 0.0061 | 0.62% | 0.997786 | 0.999511 | 0.9803 | 208,244.00 |
| Apr 23 2024 | 0.983 | 0.0214 | 2.23% | 0.998933 | 0.998985 | 0.9608 | 217,109.00 |
| Apr 22 2024 | 0.9616 | -0.0297 | -3.00% | 0.998891 | 0.999181 | 0.9583 | 239,038.00 |
| Apr 21 2024 | 0.9913 | -0.0027 | -0.27% | 0.99797 | 0.998898 | 0.9886 | 109,212.00 |
| Apr 20 2024 | 0.994 | -0.0024 | -0.24% | 0.9967 | 1.00 | 0.9907 | 107,144.00 |
| Apr 19 2024 | 0.9964 | -0.0001 | -0.01% | 0.998632 | 1.00 | 0.9934 | 217,815.00 |
| Apr 18 2024 | 0.9965 | 0.0073 | 0.74% | 0.998152 | 1.00 | 0.9859 | 552,225.00 |
| Apr 17 2024 | 0.9892 | 0.0066 | 0.67% | 0.998053 | 0.999374 | 0.9577 | 502,637.00 |
| Apr 16 2024 | 0.9826 | -0.0058 | -0.59% | 0.998508 | 0.999051 | 0.980 | 374,292.00 |
| Apr 15 2024 | 0.9884 | 0.0408 | 4.31% | 0.997397 | 1.00 | 0.9384 | 1,102,374.00 |
| Apr 14 2024 | 0.9476 | -0.0401 | -4.06% | 0.997912 | 0.998799 | 0.913 | 539,997.00 |
| Apr 13 2024 | 0.9877 | -0.0103 | -1.03% | 0.997671 | 1.00 | 0.9051 | 1,663,015.00 |
| Apr 12 2024 | 0.998 | 0.0001 | 0.01% | 0.997835 | 1.00 | 0.9941 | 764,619.00 |
| Apr 11 2024 | 0.9979 | 0.0089 | 0.90% | 0.998577 | 1.00 | 0.9877 | 223,248.00 |
| Apr 10 2024 | 0.989 | 0.00 | 0.00% | 0.997649 | 0.998772 | 0.9877 | 296,735.00 |
| Apr 09 2024 | 0.989 | -0.009101 | -0.91% | 0.998101 | 1.09 | 0.9877 | 139,085.00 |
| Apr 08 2024 | 0.998101 | 0.002401 | 0.24% | 0.9959 | 0.999117 | 0.9937 | 473,838.00 |
| Apr 07 2024 | 0.9957 | 0.0015 | 0.15% | 0.9949 | 0.998261 | 0.9937 | 168,166.00 |
| Apr 06 2024 | 0.9942 | -0.0012 | -0.12% | 0.9956 | 0.997929 | 0.9859 | 69,782.00 |
| Apr 05 2024 | 0.9954 | -0.001407 | -0.14% | 0.996807 | 1.00 | 0.9918 | 303,272.00 |
| Apr 04 2024 | 0.996807 | -0.002693 | -0.27% | 1.00 | 1.00 | 0.994 | 241,439.00 |
| Apr 03 2024 | 0.9995 | 0.002354 | 0.24% | 0.9991 | 1.00 | 0.996374 | 296,981.00 |
| Apr 02 2024 | 0.997146 | -0.001654 | -0.17% | 0.99664 | 1.00 | 0.9918 | 477,412.00 |
| Apr 01 2024 | 0.9988 | 0.001381 | 0.14% | 1.00 | 1.00 | 0.9951 | 257,931.00 |
| Mar 31 2024 | 0.997419 | -0.012581 | -1.25% | 0.996926 | 1.01 | 0.9859 | 110,378.00 |
| Mar 30 2024 | 1.01 | 0.010 | 1.21% | 0.997911 | 1.01 | 0.996447 | 169,065.00 |
| Mar 29 2024 | 0.997911 | -0.002089 | -0.21% | 0.998592 | 1.01 | 0.996952 | 144,974.00 |
| Mar 28 2024 | 1.00 | 0.0145 | 1.47% | 0.997731 | 1.01 | 0.9825 | 91,370.00 |
| Mar 27 2024 | 0.9855 | 0.0002 | 0.02% | 0.99726 | 0.998719 | 0.980 | 169,470.00 |
| Mar 26 2024 | 0.9853 | 0.0021 | 0.21% | 0.997192 | 0.998557 | 0.980 | 142,262.00 |
| Mar 25 2024 | 0.9832 | -0.0058 | -0.59% | 0.997455 | 0.999016 | 0.9799 | 291,011.00 |
| Mar 24 2024 | 0.989 | 0.0044 | 0.45% | 0.997084 | 0.998999 | 0.9833 | 198,379.00 |
| Mar 23 2024 | 0.9846 | -0.0011 | -0.11% | 0.99859 | 0.998653 | 0.9826 | 166,486.00 |
| Mar 22 2024 | 0.9857 | -0.0091 | -0.91% | 0.9949 | 0.99859 | 0.980 | 280,494.00 |
| Mar 21 2024 | 0.9948 | 0.0102 | 1.04% | 0.997849 | 0.997849 | 0.980 | 24,560.00 |
| Mar 20 2024 | 0.9846 | -0.013854 | -1.39% | 0.985 | 0.9891 | 0.980 | 90,719.00 |
| Mar 19 2024 | 0.998454 | 0.000849 | 0.09% | 0.997605 | 0.998886 | 0.980 | 125,352.00 |
| Mar 18 2024 | 0.997605 | 0.014405 | 1.47% | 0.99822 | 0.999875 | 0.997525 | 376,144.00 |
| Mar 17 2024 | 0.9832 | -0.0028 | -0.28% | 0.997583 | 0.999732 | 0.9802 | 342,216.00 |
| Mar 16 2024 | 0.986 | 0.0008 | 0.08% | 0.998263 | 0.998769 | 0.9802 | 358,021.00 |
| Mar 15 2024 | 0.9852 | -0.0138 | -1.38% | 0.998514 | 1.00 | 0.9817 | 900,447.00 |
| Mar 14 2024 | 0.999 | -0.071 | -6.64% | 1.07 | 1.07 | 0.995994 | 541,665.00 |
| Mar 13 2024 | 1.07 | 0.070 | 7.00% | 0.997295 | 1.07 | 0.995417 | 959,310.00 |
