Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FXP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25 2024 | 29.8802 | 0.42 | 1.44% | 29.88 | 29.97 | 29.88 | 5,832 |
| Jun 24 2024 | 29.4554 | -0.54 | -1.79% | 29.70 | 29.70 | 29.00 | 9,010 |
| Jun 21 2024 | 29.9932 | 0.86 | 2.95% | 29.64 | 30.02 | 29.64 | 7,480 |
| Jun 20 2024 | 29.1326 | -0.66 | -2.21% | 28.99 | 29.2925 | 28.93 | 3,211 |
| Jun 18 2024 | 29.7921 | -0.12 | -0.39% | 30.10 | 30.30 | 29.77 | 2,337 |
| Jun 17 2024 | 29.9083 | -0.77 | -2.50% | 30.28 | 30.28 | 29.8401 | 3,813 |
| Jun 14 2024 | 30.6745 | 0.50 | 1.65% | 30.48 | 30.76 | 30.48 | 6,709 |
| Jun 13 2024 | 30.1755 | 0.08 | 0.27% | 29.77 | 30.36 | 29.77 | 4,313 |
| Jun 12 2024 | 30.0936 | 0.11 | 0.36% | 29.87 | 30.15 | 29.61 | 9,378 |
| Jun 11 2024 | 29.9862 | 0.47 | 1.59% | 29.72 | 30.1782 | 29.72 | 6,439 |
| Jun 10 2024 | 29.5156 | -0.39 | -1.32% | 29.88 | 29.88 | 29.41 | 2,347 |
| Jun 07 2024 | 29.9102 | 1.32 | 4.63% | 29.54 | 29.94 | 29.3645 | 7,806 |
| Jun 06 2024 | 28.5866 | -0.03 | -0.12% | 28.50 | 28.84 | 28.50 | 4,611 |
| Jun 05 2024 | 28.6199 | -0.51 | -1.74% | 28.85 | 29.03 | 28.61 | 6,445 |
| Jun 04 2024 | 29.1267 | -0.44 | -1.50% | 29.08 | 29.39 | 28.985 | 3,487 |
| Jun 03 2024 | 29.5707 | -0.23 | -0.76% | 29.11 | 29.8899 | 29.11 | 2,245 |
| May 31 2024 | 29.7969 | 1.04 | 3.61% | 29.98 | 30.25 | 29.73 | 12,825 |
| May 30 2024 | 28.7576 | -0.01 | -0.05% | 29.14 | 29.14 | 28.6983 | 4,294 |
| May 29 2024 | 28.7725 | 0.91 | 3.26% | 28.86 | 28.916 | 28.68 | 6,338 |
| May 28 2024 | 27.863 | 0.03 | 0.12% | 27.63 | 28.0094 | 27.63 | 2,613 |
| May 24 2024 | 27.83 | 0.09 | 0.32% | 28.08 | 28.10 | 27.7099 | 10,966 |
| May 23 2024 | 27.7404 | 1.15 | 4.31% | 27.09 | 27.8699 | 26.9999 | 8,150 |
| May 22 2024 | 26.5942 | 0.64 | 2.48% | 26.23 | 26.6291 | 26.23 | 1,994 |
| May 21 2024 | 25.9501 | 0.82 | 3.27% | 25.86 | 26.17 | 25.78 | 7,317 |
| May 20 2024 | 25.1278 | 0.49 | 1.99% | 25.10 | 25.1699 | 24.9359 | 4,902 |
| May 17 2024 | 24.637 | -0.33 | -1.33% | 24.97 | 25.04 | 24.2701 | 6,615 |
| May 16 2024 | 24.969 | -1.61 | -6.06% | 25.82 | 25.82 | 24.94 | 16,630 |
| May 15 2024 | 26.58 | -0.53 | -1.94% | 26.46 | 26.84 | 26.46 | 3,112 |
| May 14 2024 | 27.1066 | 0.68 | 2.56% | 27.10 | 27.16 | 26.88 | 8,872 |
| May 13 2024 | 26.43 | -1.18 | -4.27% | 26.97 | 26.97 | 26.30 | 2,385 |
| May 10 2024 | 27.61 | -0.77 | -2.71% | 27.36 | 27.72 | 27.36 | 8,399 |
| May 09 2024 | 28.3798 | -1.22 | -4.11% | 28.52 | 28.8456 | 28.3798 | 4,737 |
| May 08 2024 | 29.5974 | 0.27 | 0.91% | 30.06 | 30.06 | 29.55 | 8,028 |
| May 07 2024 | 29.3315 | 0.67 | 2.33% | 29.21 | 29.46 | 29.21 | 7,081 |
| May 06 2024 | 28.6639 | 0.14 | 0.48% | 28.32 | 28.80 | 28.32 | 2,586 |
| May 03 2024 | 28.5264 | -0.55 | -1.88% | 28.62 | 29.07 | 28.48 | 10,836 |
| May 02 2024 | 29.073 | -3.59 | -10.98% | 30.62 | 30.62 | 28.77 | 14,197 |
| May 01 2024 | 32.66 | -0.38 | -1.15% | 32.85 | 32.85 | 32.26 | 4,389 |
| Apr 30 2024 | 33.0385 | 1.44 | 4.55% | 32.62 | 33.09 | 32.62 | 2,181 |
| Apr 29 2024 | 31.60 | -0.65 | -2.02% | 32.25 | 32.27 | 31.60 | 4,547 |
| Apr 26 2024 | 32.25 | -1.19 | -3.56% | 32.12 | 32.3945 | 32.12 | 5,929 |
| Apr 25 2024 | 33.44 | -0.36 | -1.05% | 34.22 | 34.22 | 33.33 | 8,324 |
| Apr 24 2024 | 33.795 | -1.37 | -3.88% | 33.98 | 34.1947 | 33.795 | 5,555 |
| Apr 23 2024 | 35.16 | -1.05 | -2.89% | 35.55 | 35.55 | 35.041 | 9,847 |
| Apr 22 2024 | 36.2073 | -1.16 | -3.09% | 37.24 | 37.24 | 36.2073 | 2,220 |
