Quantcast

Invesco CurrencyShares Swiss Franc Trust Historical Stock Prices

(ETF)
FXF 
$94.425
*  
0.5594
0.59%
Get FXF Alerts
*Delayed - data as of Jan. 15, 2019  -  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 15-OCT-2018 TO 15-JAN-2019

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 94.57 94.69 94.22 94.425 12,819
01/15/2019 94.69 94.69 94.22 94.425 12,819
01/14/2019 94.84 95.09 94.84 94.9844 13,321
01/11/2019 94.7017 94.93 94.61 94.7506 29,867
01/10/2019 95.22 95.22 94.67 94.6977 50,573
01/09/2019 95.24 95.7632 95.24 95.7378 43,358
01/08/2019 94.9283 95.1027 94.8647 94.9693 11,353
01/07/2019 95.06 95.2101 94.95 95.12 45,601
01/04/2019 94.16 94.61 94.14 94.53 48,760
01/03/2019 94.25 94.61 94.21 94.4266 15,862
01/02/2019 94.31 94.3899 93.98 94.16 55,029
12/31/2018 94.56 94.88 94.46 94.88 24,257
12/28/2018 95.12 95.2021 94.6 94.78 38,539
12/27/2018 94.36 94.706 94.16 94.4388 30,608
12/26/2018 94.14 94.2999 93.621 93.6264 65,268
12/24/2018 94.21 94.54 94.21 94.32 16,365
12/21/2018 94.03 94.2389 93.71 93.7461 29,697
12/20/2018 94.19 94.85 93.88 94.5347 46,084
12/19/2018 94.0111 94.14 93.72 93.72 62,987
12/18/2018 93.9499 94 93.85 93.9816 2,933
12/17/2018 94.0273 94.0273 93.92 93.99 16,236
12/14/2018 93.64 93.65 93.47 93.4943 24,141
12/13/2018 93.76 93.9699 93.76 93.95 9,886
12/12/2018 93.9397 94.09 93.9397 93.94 9,862
12/11/2018 94.198 94.21 93.91 93.9776 6,041
12/10/2018 94.32 94.52 94.19 94.28 11,095
12/07/2018 94.02 94.35 94.02 94.32 14,771
12/06/2018 93.99 94.29 93.97 93.97 39,372
12/04/2018 93.729 93.729 93.5371 93.5401 6,986
12/03/2018 93.4911 93.6041 93.4426 93.4426 10,384
11/30/2018 93.46 93.46 93.3477 93.4 6,289
11/29/2018 93.68 93.7 93.5948 93.5948 3,839
11/28/2018 93.39 94.0128 93.31 93.9201 8,163
11/27/2018 93.5 93.5 93.36 93.4 3,381
11/26/2018 93.55 93.55 93.42 93.46 7,985
11/23/2018 93.75 93.75 93.56 93.56 10,284
11/21/2018 93.88 93.93 93.7994 93.89 24,767
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
*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