Skip to main content

Swiss Franc Trust Currencyshares (NY: FXF )

103.62 -0.46 (-0.44%)
Streaming Delayed Price Updated: 3:03 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 104.02 104.13 103.84 104.08 7,494 +0.54(+0.52%)
Oct 04, 2024 103.35 103.55 103.25 103.54 8,024 -0.70(-0.67%)
Oct 03, 2024 104.50 104.51 104.14 104.24 12,357 -0.45(-0.43%)
Oct 02, 2024 104.68 104.73 104.55 104.69 9,069 -0.31(-0.30%)
Oct 01, 2024 104.91 105.42 104.89 105.00 4,827 -0.04(-0.04%)
Sep 30, 2024 105.44 105.44 104.96 105.04 11,167 -0.70(-0.67%)
Sep 27, 2024 105.61 105.79 105.50 105.75 11,910 +0.62(+0.58%)
Sep 26, 2024 104.87 105.15 104.55 105.13 22,866 +0.57(+0.55%)
Sep 25, 2024 104.97 104.97 104.56 104.56 13,407 -0.86(-0.81%)
Sep 24, 2024 104.94 105.43 104.78 105.42 10,798 +0.46(+0.43%)
Sep 23, 2024 104.58 105.08 104.50 104.96 9,923 +0.44(+0.42%)
Sep 20, 2024 104.74 104.77 104.45 104.52 21,175 -0.33(-0.31%)
Sep 19, 2024 104.68 104.99 104.59 104.85 11,554 -0.10(-0.09%)
Sep 18, 2024 105.42 105.89 104.86 104.95 22,153 -0.02(-0.02%)
Sep 17, 2024 105.00 105.07 104.91 104.97 4,815 -0.23(-0.22%)
Sep 16, 2024 105.30 105.32 105.16 105.20 14,023 +0.41(+0.39%)
Sep 13, 2024 105.17 105.17 104.77 104.79 16,983 +0.33(+0.32%)
Sep 12, 2024 104.23 104.47 104.02 104.46 5,091 +0.17(+0.17%)
Sep 11, 2024 104.55 104.79 104.27 104.28 8,807 -0.73(-0.69%)
Sep 10, 2024 104.96 105.09 104.88 105.01 3,104 +0.31(+0.29%)
Sep 09, 2024 104.88 104.95 104.70 104.70 4,027 -0.81(-0.76%)
Sep 06, 2024 105.17 105.67 105.17 105.51 10,701 +0.25(+0.24%)
Sep 05, 2024 105.08 105.33 104.77 105.26 11,219 +0.24(+0.23%)
Sep 04, 2024 104.51 105.02 104.51 105.02 5,931 +0.46(+0.44%)
Sep 03, 2024 104.81 104.81 104.49 104.56 12,691 -0.04(-0.04%)
Aug 30, 2024 104.49 104.69 104.49 104.60 3,266 -0.34(-0.32%)
Aug 29, 2024 104.99 105.05 104.75 104.94 8,811 -0.60(-0.57%)
Aug 28, 2024 105.31 105.68 105.24 105.54 2,878 -0.13(-0.12%)
Aug 27, 2024 105.19 105.71 105.19 105.67 20,003 +0.76(+0.72%)
Aug 26, 2024 104.93 105.00 104.83 104.91 8,127 +0.02(+0.01%)
Aug 23, 2024 104.28 104.94 104.19 104.90 18,379 +0.56(+0.53%)
Aug 22, 2024 104.55 104.55 104.24 104.34 19,036 -0.12(-0.11%)
Aug 21, 2024 104.15 104.65 103.96 104.46 51,377 +0.42(+0.40%)
Aug 20, 2024 103.48 104.05 103.48 104.04 36,254 +0.94(+0.91%)
Aug 19, 2024 102.76 103.11 102.70 103.10 11,714 +0.52(+0.50%)
Aug 16, 2024 102.54 102.61 102.26 102.58 60,843 +0.68(+0.67%)
Aug 15, 2024 101.84 102.09 101.84 101.90 11,429 -0.82(-0.80%)
Aug 14, 2024 102.99 102.99 102.72 102.72 4,274 -0.14(-0.14%)
Aug 13, 2024 102.74 102.92 102.72 102.86 2,604 +0.06(+0.06%)
Aug 12, 2024 102.15 102.86 102.11 102.80 12,635 -0.07(-0.07%)
Aug 09, 2024 102.92 102.98 102.81 102.87 2,335 +0.19(+0.19%)
Aug 08, 2024 102.87 102.87 102.55 102.68 3,613 -0.50(-0.48%)
Aug 07, 2024 103.06 103.18 102.71 103.18 9,640 -1.16(-1.11%)
Aug 06, 2024 104.41 104.56 104.17 104.34 11,399 -0.27(-0.26%)
Aug 05, 2024 105.33 105.33 104.04 104.61 25,499 +1.12(+1.08%)
Aug 02, 2024 102.83 103.65 102.83 103.49 24,776 +1.72(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.