Quantcast

Invesco CurrencyShares Swiss Franc Trust Historical Stock Prices

(ETF)
FXF 
$93.8549
*  
0.0951
0.1%
Get FXF Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading FXF now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-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.
16:00 93.94 94.01 93.81 93.8549 13,532
11/20/2018 93.94 94.01 93.81 93.8549 13,532
11/19/2018 93.79 94.07 93.79 93.95 12,596
11/16/2018 93.22 93.44 93.1807 93.36 7,822
11/15/2018 93.02 93.04 92.6824 92.96 5,013
11/14/2018 92.53 93.32 92.53 92.98 41,836
11/13/2018 92.5075 92.65 92.43 92.65 5,212
11/12/2018 92.6 92.6069 92.42 92.4397 3,227
11/09/2018 92.74 92.8662 92.74 92.8322 2,763
11/08/2018 93.1 93.18 92.75 92.85 99,207
11/07/2018 93.66 93.66 93.24 93.25 11,815
11/06/2018 92.97 93.1375 92.9601 93.09 11,943
11/05/2018 92.91 92.99 92.8745 92.93 3,520
11/02/2018 93.33 93.33 92.96 93.01 9,669
11/01/2018 92.96 93.29 92.96 93.19 11,983
10/31/2018 92.83 92.99 92.5838 92.6625 156,472
10/30/2018 93.38 93.38 92.97 92.97 9,956
10/29/2018 93.47 93.5 93.2401 93.2401 5,165
10/26/2018 93.22 93.73 93.22 93.68 10,481
10/25/2018 93.51 93.51 93.27 93.3955 18,570
10/24/2018 93.69 93.7 93.56 93.68 6,762
10/23/2018 93.8753 94.03 93.85 93.85 17,889
10/22/2018 93.74 93.8 93.7 93.7501 1,060
10/19/2018 93.78 93.8 93.67 93.69 5,713
10/18/2018 93.75 94.08 93.75 93.88 9,130
10/17/2018 94.13 94.17 93.96 93.96 7,168
10/16/2018 94.6 94.6 94.34 94.3841 7,324
10/15/2018 94.84 94.88 94.5862 94.6 9,605
10/12/2018 94.22 94.37 94.18 94.22 2,324
10/11/2018 94.6 94.6 94.236 94.41 11,185
10/10/2018 94.25 94.44 94.22 94.34 6,451
10/09/2018 94 94.35 93.96 94.25 3,965
10/08/2018 94.08 94.2128 94 94.2 8,277
10/05/2018 94.21 94.33 94.2 94.22 10,106
10/04/2018 94.33 94.44 94.16 94.28 10,427
10/03/2018 94.54 94.62 94.43 94.43 11,813
10/02/2018 94.97 95.0013 94.8201 94.99 4,152
10/01/2018 94.99 95.08 94.8891 95.0398 18,654
09/28/2018 95.76 95.89 95.31 95.31 6,922
09/27/2018 96.01 96.06 95.58 95.73 22,420
09/26/2018 96.42 97.05 96.42 96.84 20,236
09/25/2018 96.8 97.05 96.8 96.94 20,441
09/24/2018 97.59 97.59 96.95 96.95 27,061
09/21/2018 97.687 97.78 97.47 97.6 14,530
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
*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