Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FXPO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 49.70 | -1.20 | -2.36% | 50.80 | 51.00 | 49.05 | 1,198,849 |
| Apr 30 2024 | 50.90 | -1.10 | -2.12% | 52.40 | 53.00 | 50.90 | 1,297,414 |
| Apr 29 2024 | 52.00 | 0.50 | 0.97% | 52.00 | 52.00 | 50.70 | 1,001,653 |
| Apr 26 2024 | 51.50 | -0.40 | -0.77% | 52.60 | 53.50 | 50.70 | 2,037,334 |
| Apr 25 2024 | 51.90 | 0.90 | 1.76% | 51.60 | 52.60 | 50.90 | 1,319,080 |
| Apr 24 2024 | 51.00 | -1.20 | -2.30% | 53.30 | 55.00 | 51.00 | 1,909,855 |
| Apr 23 2024 | 52.20 | 4.00 | 8.30% | 51.50 | 54.90 | 50.70 | 6,439,629 |
| Apr 22 2024 | 48.20 | 0.90 | 1.90% | 48.05 | 49.55 | 47.85 | 1,253,522 |
| Apr 19 2024 | 47.30 | 0.70 | 1.50% | 46.20 | 47.70 | 46.20 | 2,389,872 |
| Apr 18 2024 | 46.60 | 0.35 | 0.76% | 45.40 | 47.20 | 45.40 | 1,944,211 |
| Apr 17 2024 | 46.25 | 2.10 | 4.76% | 45.75 | 46.90 | 44.70 | 970,505 |
| Apr 16 2024 | 44.15 | -3.15 | -6.66% | 47.20 | 47.20 | 44.00 | 1,928,797 |
| Apr 15 2024 | 47.30 | 1.70 | 3.73% | 45.60 | 47.30 | 45.00 | 1,417,433 |
| Apr 12 2024 | 45.60 | 0.75 | 1.67% | 44.85 | 46.25 | 44.80 | 1,331,010 |
| Apr 11 2024 | 44.85 | -0.20 | -0.44% | 46.15 | 46.40 | 44.80 | 1,153,292 |
| Apr 10 2024 | 45.05 | -1.35 | -2.91% | 46.25 | 47.35 | 45.05 | 1,623,948 |
| Apr 09 2024 | 46.40 | 0.15 | 0.32% | 46.25 | 47.40 | 46.00 | 2,169,168 |
| Apr 08 2024 | 46.25 | 2.20 | 4.99% | 45.10 | 46.25 | 43.45 | 1,515,762 |
| Apr 05 2024 | 44.05 | -0.95 | -2.11% | 46.00 | 46.00 | 43.45 | 1,579,848 |
| Apr 04 2024 | 45.00 | 0.40 | 0.90% | 44.00 | 45.00 | 43.80 | 1,073,221 |
| Apr 03 2024 | 44.60 | 0.10 | 0.22% | 44.00 | 44.60 | 42.85 | 1,564,396 |
| Apr 02 2024 | 44.50 | 0.84 | 1.92% | 44.00 | 45.45 | 43.60 | 1,600,624 |
| Mar 28 2024 | 43.66 | 0.42 | 0.97% | 43.30 | 44.90 | 43.30 | 1,877,480 |
| Mar 27 2024 | 43.24 | -0.48 | -1.10% | 44.00 | 44.00 | 42.90 | 1,348,604 |
| Mar 26 2024 | 43.72 | -2.88 | -6.18% | 45.54 | 46.12 | 43.72 | 1,501,181 |
| Mar 25 2024 | 46.60 | 3.38 | 7.82% | 43.22 | 48.54 | 43.22 | 3,843,485 |
| Mar 22 2024 | 43.22 | -0.52 | -1.19% | 43.90 | 43.90 | 43.00 | 1,597,043 |
| Mar 21 2024 | 43.74 | 0.64 | 1.48% | 44.72 | 45.48 | 43.00 | 2,772,930 |
| Mar 20 2024 | 43.10 | -4.44 | -9.34% | 47.60 | 48.02 | 43.10 | 4,892,204 |
| Mar 19 2024 | 47.54 | -1.94 | -3.92% | 49.00 | 49.50 | 47.40 | 2,053,467 |
| Mar 18 2024 | 49.48 | -1.02 | -2.02% | 51.35 | 51.55 | 49.48 | 1,375,294 |
| Mar 15 2024 | 50.50 | -1.05 | -2.04% | 51.00 | 51.75 | 49.62 | 2,236,386 |
| Mar 14 2024 | 51.55 | -1.20 | -2.27% | 52.95 | 53.70 | 51.00 | 1,064,740 |
| Mar 13 2024 | 52.75 | -2.25 | -4.09% | 54.50 | 54.50 | 50.05 | 2,552,581 |
| Mar 12 2024 | 55.00 | 3.60 | 7.00% | 52.65 | 56.50 | 49.62 | 4,848,227 |
| Mar 11 2024 | 51.40 | -18.80 | -26.78% | 70.00 | 70.05 | 50.45 | 6,892,107 |
| Mar 08 2024 | 70.20 | -2.10 | -2.90% | 72.10 | 73.10 | 70.00 | 861,552 |
| Mar 07 2024 | 72.30 | 0.05 | 0.07% | 72.40 | 73.30 | 71.30 | 1,268,893 |
| Mar 06 2024 | 72.25 | 0.00 | 0.00% | 73.00 | 73.30 | 71.50 | 691,126 |
| Mar 05 2024 | 72.25 | -0.75 | -1.03% | 71.25 | 72.85 | 70.95 | 1,170,031 |
| Mar 04 2024 | 73.00 | -0.20 | -0.27% | 74.65 | 74.65 | 71.00 | 915,067 |
| Mar 01 2024 | 73.20 | 1.10 | 1.53% | 72.50 | 73.95 | 72.45 | 1,224,468 |
| Feb 29 2024 | 72.10 | -0.10 | -0.14% | 73.00 | 74.50 | 72.10 | 961,763 |
| Feb 28 2024 | 72.20 | -3.45 | -4.56% | 75.60 | 76.25 | 72.00 | 603,021 |
| Feb 27 2024 | 75.65 | -0.05 | -0.07% | 76.00 | 77.05 | 75.65 | 902,652 |
| Feb 26 2024 | 75.70 | 1.60 | 2.16% | 74.40 | 76.35 | 73.55 | 828,779 |
| Feb 23 2024 | 74.10 | -0.85 | -1.13% | 75.90 | 75.90 | 73.60 | 1,333,359 |
| Feb 22 2024 | 74.95 | -0.10 | -0.13% | 75.30 | 77.00 | 74.10 | 2,005,024 |
| Feb 21 2024 | 75.05 | -0.75 | -0.99% | 75.95 | 76.95 | 74.40 | 1,454,657 |
| Feb 20 2024 | 75.80 | -5.10 | -6.30% | 80.25 | 81.00 | 74.75 | 2,513,267 |
| Feb 19 2024 | 80.90 | 0.30 | 0.37% | 82.20 | 82.20 | 80.00 | 917,490 |
| Feb 16 2024 | 80.60 | -1.65 | -2.01% | 82.30 | 84.00 | 80.60 | 384,090 |
| Feb 15 2024 | 82.25 | -1.70 | -2.03% | 85.00 | 85.65 | 79.45 | 1,190,170 |
| Feb 14 2024 | 83.95 | -3.05 | -3.51% | 86.20 | 87.25 | 83.95 | 542,414 |
| Feb 13 2024 | 87.00 | -1.15 | -1.30% | 87.00 | 87.70 | 85.90 | 427,817 |
| Feb 12 2024 | 88.15 | 0.40 | 0.46% | 87.45 | 88.65 | 86.00 | 253,923 |
| Feb 09 2024 | 87.75 | 1.35 | 1.56% | 87.05 | 88.50 | 86.15 | 923,140 |
| Feb 08 2024 | 86.40 | 0.65 | 0.76% | 84.05 | 87.55 | 84.05 | 690,476 |
| Feb 07 2024 | 85.75 | -0.60 | -0.69% | 86.95 | 88.35 | 84.45 | 679,686 |
| Feb 06 2024 | 86.35 | -2.00 | -2.26% | 87.50 | 88.75 | 86.35 | 986,530 |
| Feb 05 2024 | 88.35 | -0.45 | -0.51% | 86.65 | 90.00 | 86.65 | 1,320,867 |
| Feb 02 2024 | 88.80 | 1.30 | 1.49% | 88.00 | 89.35 | 86.05 | 727,629 |
