Quantcast

Invesco CurrencyShares Swiss Franc Trust Historical Stock Prices

(ETF)
FXF 
$97.68
*  
0.16
0.16%
Get FXF Alerts
*Delayed - data as of Sep. 21, 2018 9:53 ET  -  Find a broker to begin trading FXF now


Community Rating:
View:    FXF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:53 97.68 97.6871 97.68 97.68 4,687
09/20/2018 97.29 97.53 97.16 97.52 18,424
09/19/2018 96.53 96.82 96.41 96.7 4,361
09/18/2018 97.34 97.43 96.9 96.93 7,785
09/17/2018 97.1 97.29 97.1 97.27 39,785
09/14/2018 96.8 96.8999 96.73 96.73 2,869
09/13/2018 96.93 96.94 96.67 96.919 3,188
09/12/2018 96.21 96.51 96.21 96.51 8,630
09/11/2018 96.11 96.16 96.05 96.1024 42,920
09/10/2018 96.13 96.23 95.96 96 11,121
09/07/2018 96.81 96.91 96.492 96.56 31,945
09/06/2018 96.62 96.91 96.62 96.8798 7,898
09/05/2018 96.17 96.4181 96.17 96.31 8,410
09/04/2018 96.08 96.09 95.88 96.06 68,306
08/31/2018 96.61 96.8217 96.52 96.5699 11,170
08/30/2018 96.41 96.635 96.39 96.62 12,289
08/29/2018 96.13 96.44 96.13 96.42 14,218
08/28/2018 95.99 96.07 95.85 95.85 16,119
08/27/2018 95.39 95.64 95.3301 95.62 25,667
08/24/2018 95.36 95.42 95.1628 95.2769 12,212
08/23/2018 95.09 95.13 94.96 94.96 3,524
08/22/2018 95.41 95.41 95.21 95.295 7,766
08/21/2018 94.91 95.153 94.7699 95.02 11,079
08/20/2018 94.26 94.4497 94.16 94.4497 16,740
08/17/2018 94.13 94.27 94.09 94.1 7,203
08/16/2018 94.19 94.2901 93.9241 93.98 7,163
08/15/2018 93.93 94.3496 93.93 94.3 7,661
08/14/2018 94.5 94.59 94.1632 94.2094 19,106
08/13/2018 94.31 94.3101 94.2301 94.2949 64,473
08/10/2018 94.28 94.32 94.12 94.15 4,752
08/09/2018 94.54 94.6101 94.3278 94.33 4,475
08/08/2018 94.06 94.38 94.06 94.35 1,988
08/07/2018 94.24 94.24 94.1 94.159 6,609
08/06/2018 93.96 94.07 93.85 94.03 13,297
08/03/2018 94.32 94.326 94.26 94.26 12,629
08/02/2018 94.281 94.3049 94.17 94.17 12,759
08/01/2018 94.49 94.5774 94.4 94.51 8,252
07/31/2018 94.74 94.8 94.668 94.67 25,858
07/30/2018 94.6 94.87 94.6 94.81 97,468
07/27/2018 94.11 94.334 94.11 94.282 6,888
07/26/2018 94.33 94.42 94.22 94.24 13,183
07/25/2018 94.51 94.5767 94.374 94.5767 1,246
07/24/2018 94.29 94.4318 94.2487 94.37 4,271
07/23/2018 94.58 94.58 94.36 94.42 21,653
07/20/2018 94.29 94.51 94.21 94.51 22,465
07/19/2018 93.47 93.92 93.47 93.8969 5,704
07/18/2018 93.81 93.83 93.7902 93.82 5,942
07/17/2018 94.16 94.16 93.7948 93.8101 4,468
07/16/2018 93.95 94.09 93.92 94.09 25,128
07/13/2018 93.3199 93.58 93.3199 93.58 19,142
07/12/2018 93.7 93.77 93.55 93.55 10,920
07/11/2018 94.61 94.6199 94.13 94.13 4,170
07/10/2018 94.3774 94.56 94.3774 94.5264 2,632
07/09/2018 94.81 94.82 94.45 94.56 20,516
07/06/2018 94.85 94.88 94.7 94.7 16,312
07/05/2018 94.5 94.55 94.33 94.43 4,946
07/03/2018 94.48 94.553 94.47 94.51 1,060
07/02/2018 94.1437 94.31 94.1437 94.31 14,741
06/29/2018 94.47 94.75 94.37 94.75 4,596
06/28/2018 93.97 94.19 93.96 93.96 4,311
06/27/2018 94.36 94.36 94.06 94.11 22,891
06/26/2018 94.72 94.77 94.5679 94.68 158,593
06/25/2018 95.0205 95.1844 94.96 95.04 24,807
06/22/2018 94.79 95.002 94.72 94.95 5,587
06/21/2018 94.54 94.75 94.4891 94.7253 146,889
06/20/2018 94.3586 94.3586 94.2 94.22 2,832
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FXF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio