Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FXED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25 2025 | 18.35 | 0.05 | 0.27% | 18.65 | 18.65 | 18.32 | 7,650 |
| Mar 24 2025 | 18.3002 | 0.01 | 0.06% | 18.33 | 18.34 | 18.20 | 3,652 |
| Mar 21 2025 | 18.2901 | -0.04 | -0.22% | 18.30 | 18.33 | 18.29 | 6,258 |
| Mar 20 2025 | 18.33 | 0.04 | 0.22% | 18.30 | 18.36 | 18.30 | 1,985 |
| Mar 19 2025 | 18.29 | 0.04 | 0.22% | 18.35 | 18.35 | 18.2503 | 7,004 |
| Mar 18 2025 | 18.25 | -0.03 | -0.16% | 18.30 | 18.36 | 18.21 | 15,443 |
| Mar 17 2025 | 18.28 | 0.11 | 0.61% | 18.26 | 18.28 | 18.19 | 7,759 |
| Mar 14 2025 | 18.17 | 0.10 | 0.55% | 18.17 | 18.20 | 18.12 | 7,272 |
| Mar 13 2025 | 18.07 | -0.07 | -0.40% | 18.28 | 18.28 | 18.04 | 10,038 |
| Mar 12 2025 | 18.143 | 0.02 | 0.11% | 18.02 | 18.19 | 18.02 | 14,570 |
| Mar 11 2025 | 18.1224 | -0.11 | -0.60% | 18.33 | 18.33 | 18.1224 | 4,019 |
| Mar 10 2025 | 18.2318 | -0.10 | -0.54% | 18.48 | 18.48 | 18.22 | 8,809 |
| Mar 07 2025 | 18.33 | 0.04 | 0.23% | 18.20 | 18.36 | 18.20 | 4,459 |
| Mar 06 2025 | 18.2878 | -0.15 | -0.82% | 18.42 | 18.45 | 18.25 | 11,744 |
| Mar 05 2025 | 18.4393 | -0.02 | -0.09% | 18.55 | 18.55 | 18.37 | 1,044 |
| Mar 04 2025 | 18.455 | -0.10 | -0.51% | 18.41 | 18.5525 | 18.41 | 17,451 |
| Mar 03 2025 | 18.55 | -0.07 | -0.36% | 18.72 | 18.72 | 18.55 | 14,275 |
| Feb 28 2025 | 18.6165 | 0.03 | 0.14% | 18.69 | 18.69 | 18.47 | 2,821 |
| Feb 27 2025 | 18.59 | 0.04 | 0.19% | 18.6041 | 18.6699 | 18.54 | 1,307 |
| Feb 26 2025 | 18.555 | -0.07 | -0.35% | 18.72 | 18.72 | 18.53 | 18,182 |
| Feb 25 2025 | 18.62 | 0.05 | 0.24% | 18.47 | 18.67 | 18.47 | 22,368 |
| Feb 24 2025 | 18.575 | 0.09 | 0.51% | 18.58 | 18.59 | 18.57 | 3,475 |
| Feb 21 2025 | 18.48 | -0.03 | -0.16% | 18.41 | 18.573 | 18.41 | 11,490 |
| Feb 20 2025 | 18.51 | -0.03 | -0.17% | 18.65 | 18.65 | 18.51 | 1,205 |
| Feb 19 2025 | 18.5419 | 0.00 | 0.00% | 18.44 | 18.5427 | 18.44 | 2,340 |
| Feb 18 2025 | 18.5416 | -0.06 | -0.32% | 18.50 | 18.59 | 18.47 | 8,346 |
| Feb 14 2025 | 18.602 | 0.16 | 0.88% | 18.55 | 18.66 | 18.55 | 5,912 |
| Feb 13 2025 | 18.4404 | 0.09 | 0.50% | 18.47 | 18.47 | 18.42 | 9,404 |
| Feb 12 2025 | 18.3491 | -0.08 | -0.41% | 18.32 | 18.38 | 18.32 | 6,103 |
| Feb 11 2025 | 18.4254 | 0.08 | 0.41% | 18.40 | 18.4262 | 18.36 | 8,211 |
| Feb 10 2025 | 18.35 | -0.03 | -0.16% | 18.48 | 18.48 | 18.33 | 7,385 |
| Feb 07 2025 | 18.38 | -0.05 | -0.29% | 18.54 | 18.54 | 18.32 | 4,934 |
| Feb 06 2025 | 18.4335 | -0.01 | -0.06% | 18.55 | 18.55 | 18.36 | 8,811 |
| Feb 05 2025 | 18.4446 | 0.13 | 0.70% | 18.40 | 18.4674 | 18.40 | 1,335 |
| Feb 04 2025 | 18.3161 | -0.02 | -0.10% | 18.23 | 18.43 | 18.23 | 53,288 |
| Feb 03 2025 | 18.3338 | -0.15 | -0.80% | 18.20 | 18.42 | 18.16 | 9,850 |
| Jan 31 2025 | 18.4809 | 0.08 | 0.44% | 18.31 | 18.60 | 18.31 | 1,618 |
| Jan 30 2025 | 18.40 | 0.04 | 0.22% | 18.42 | 18.48 | 18.33 | 14,334 |
| Jan 29 2025 | 18.36 | -0.24 | -1.26% | 18.39 | 18.525 | 18.35 | 5,398 |
| Jan 28 2025 | 18.595 | 0.08 | 0.43% | 18.62 | 18.622 | 18.5593 | 614 |
| Jan 27 2025 | 18.5153 | 0.12 | 0.65% | 18.26 | 18.58 | 18.26 | 13,148 |
| Jan 24 2025 | 18.3951 | -0.03 | -0.19% | 18.27 | 18.4699 | 18.27 | 1,706 |
| Jan 23 2025 | 18.4293 | 0.00 | 0.00% | 18.4293 | 18.4293 | 18.4293 | 0 |
| Jan 22 2025 | 18.4293 | 0.03 | 0.16% | 18.45 | 18.5063 | 18.38 | 8,621 |
| Jan 21 2025 | 18.4005 | 0.06 | 0.31% | 18.42 | 18.42 | 18.32 | 12,007 |
| Jan 17 2025 | 18.3434 | 0.04 | 0.21% | 18.20 | 18.422 | 18.20 | 7,050 |
| Jan 16 2025 | 18.3052 | 0.01 | 0.05% | 18.29 | 18.3095 | 18.22 | 7,831 |
| Jan 15 2025 | 18.2954 | 0.20 | 1.08% | 18.05 | 18.2954 | 18.05 | 2,136 |
| Jan 14 2025 | 18.10 | 0.29 | 1.63% | 17.91 | 18.10 | 17.91 | 6,478 |
| Jan 13 2025 | 17.81 | -0.13 | -0.74% | 18.05 | 18.05 | 17.78 | 9,256 |
| Jan 10 2025 | 17.9435 | -0.20 | -1.08% | 18.04 | 18.145 | 17.84 | 15,580 |
| Jan 08 2025 | 18.14 | -0.05 | -0.25% | 18.165 | 18.165 | 18.05 | 12,696 |
| Jan 07 2025 | 18.1852 | -0.13 | -0.70% | 18.90 | 18.90 | 18.16 | 6,399 |
| Jan 06 2025 | 18.3143 | -0.07 | -0.36% | 18.34 | 18.3401 | 18.24 | 6,844 |
| Jan 03 2025 | 18.38 | 0.08 | 0.46% | 18.3701 | 18.46 | 18.3401 | 19,237 |
| Jan 02 2025 | 18.2954 | 0.16 | 0.88% | 18.315 | 18.3499 | 18.27 | 4,111 |
| Dec 31 2024 | 18.1367 | 0.06 | 0.31% | 18.01 | 18.16 | 18.01 | 5,628 |
| Dec 30 2024 | 18.0802 | 0.03 | 0.14% | 18.03 | 18.0928 | 18.0201 | 5,787 |
| Dec 27 2024 | 18.055 | -0.09 | -0.50% | 18.02 | 18.14 | 18.01 | 14,681 |
