Invesco CurrencyShares® Swiss Franc Trust (FXF) Historical Stock Data
96.36 ↓0.44 (-0.45%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, FXF is up 0.02% a day on average. There have been 15 days where Invesco CurrencyShares® Swiss Franc Trust closed green and 15 days where FXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 96.50 | 96.36 | ↓$0.14 (-0.15%) | 96.36 | 96.65 | 13.13K |
| 2023-01-27 | 96.61 | 96.80 | ↑$0.19 (0.20%) | 96.52 | 96.82 | 11.83K |
| 2023-01-26 | 96.97 | 96.89 | ↓$0.08 (-0.08%) | 96.65 | 96.97 | 6.19K |
| 2023-01-25 | 96.74 | 97.12 | ↑$0.38 (0.39%) | 96.74 | 97.15 | 7.18K |
| 2023-01-24 | 96.40 | 96.62 | ↑$0.22 (0.23%) | 96.18 | 96.63 | 20.64K |
| 2023-01-23 | 96.54 | 96.70 | ↑$0.16 (0.17%) | 96.54 | 96.80 | 8.53K |
| 2023-01-20 | 96.69 | 96.93 | ↑$0.24 (0.24%) | 96.69 | 96.93 | 5.51K |
| 2023-01-19 | 97.32 | 97.44 | ↑$0.12 (0.12%) | 97.23 | 97.48 | 7.10K |
| 2023-01-18 | 98.09 | 97.32 | ↓$0.77 (-0.78%) | 97.29 | 98.09 | 20.40K |
| 2023-01-17 | 96.98 | 96.70 | ↓$0.28 (-0.29%) | 96.68 | 97.05 | 4.64K |
| 2023-01-13 | 95.82 | 96.33 | ↑$0.51 (0.53%) | 95.82 | 96.33 | 6.26K |
| 2023-01-12 | 95.96 | 96.11 | ↑$0.15 (0.15%) | 95.96 | 96.21 | 6.88K |
| 2023-01-11 | 96.10 | 95.76 | ↓$0.34 (-0.35%) | 95.65 | 96.10 | 15.37K |
| 2023-01-10 | 96.82 | 96.67 | ↓$0.15 (-0.15%) | 96.59 | 96.89 | 3.32K |
| 2023-01-09 | 96.91 | 96.85 | ↓$0.06 (-0.06%) | 96.85 | 97.21 | 13.80K |
| 2023-01-06 | 95.00 | 96.12 | ↑$1.12 (1.18%) | 95.00 | 96.21 | 32.35K |
| 2023-01-05 | 95.27 | 95.30 | ↑$0.03 (0.03%) | 95.23 | 95.38 | 2.63K |
| 2023-01-04 | 96.12 | 95.92 | ↓$0.20 (-0.21%) | 95.83 | 96.18 | 139.33K |
| 2023-01-03 | 95.44 | 95.29 | ↓$0.15 (-0.16%) | 95.02 | 95.70 | 94.79K |
| 2022-12-30 | 96.70 | 96.51 | ↓$0.19 (-0.20%) | 96.37 | 96.95 | 24.37K |
| 2022-12-29 | 96.64 | 96.67 | ↑$0.03 (0.03%) | 96.47 | 96.81 | 26.97K |
| 2022-12-28 | 96.33 | 96.09 | ↓$0.24 (-0.25%) | 96.03 | 96.39 | 212.95K |
| 2022-12-27 | 95.76 | 95.97 | ↑$0.21 (0.22%) | 95.76 | 96.17 | 15.43K |
| 2022-12-23 | 95.71 | 95.52 | ↓$0.19 (-0.20%) | 95.46 | 95.77 | 18.30K |
| 2022-12-22 | 95.89 | 95.80 | ↓$0.09 (-0.09%) | 95.78 | 95.93 | 8.78K |
| 2022-12-21 | 96.20 | 96.30 | ↑$0.10 (0.10%) | 96.13 | 96.34 | 8.92K |
| 2022-12-20 | 95.98 | 96.25 | ↑$0.27 (0.28%) | 95.98 | 96.52 | 17.16K |
| 2022-12-19 | 95.66 | 95.96 | ↑$0.30 (0.31%) | 95.52 | 95.97 | 42.10K |
| 2022-12-16 | 95.88 | 95.49 | ↓$0.39 (-0.41%) | 95.49 | 95.88 | 9.55K |
| 2022-12-15 | 96.39 | 96.06 | ↓$0.33 (-0.34%) | 95.88 | 96.51 | 32.38K |
Create an account or log in to view more rows.
$FXF Good morning traders
$FXF buying this dip
$FXF the future is so bright .. I gotta wear shades..
$FXF Momentum is building...
$FXF I think I like this stock more everyday
$FXF let’s go!! Squeeze time
$FXF man this will be good in coming weeks
$FXF oh my!
$FXF when is earnings
$FXF f this stock