Frax Share (FXS) Historical Data

Frax Share Historical Price Information

Get a full overview of the Frax Share price history with our historical price data page. Access the entire Frax Share value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Frax Share price, as well as historical FXS trading volume and market capitalization.

Track Frax Share’s history in its entirety, ranging from the Frax Share starting price to the most recent FXS price data. Our FXS price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Oct 15, 2026 - Nov 14, 2026
Range: 30 days
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Nov 13, 2026Nov 14, 2026 $ 0.2206 $ 0.2209 $ 0.2144 $ 0.2172 $ 29,454 $ 24.97M
Nov 12, 2026Nov 13, 2026 $ 0.2264 $ 0.2264 $ 0.2205 $ 0.2206 $ 28,722 $ 23.56M
Nov 11, 2026Nov 12, 2026 $ 0.2259 $ 0.2286 $ 0.2256 $ 0.2264 $ 32,908 $ 21.28M
Nov 10, 2026Nov 11, 2026 $ 0.2315 $ 0.2324 $ 0.2257 $ 0.2259 $ 37,625 $ 21.50M
Nov 09, 2026Nov 10, 2026 $ 0.2223 $ 0.2366 $ 0.2223 $ 0.2317 $ 50,812 $ 21.52M
Nov 08, 2026Nov 09, 2026 $ 0.2365 $ 0.2366 $ 0.2199 $ 0.2223 $ 34,172 $ 21.63M
Nov 07, 2026Nov 08, 2026 $ 0.2444 $ 0.2451 $ 0.2363 $ 0.2365 $ 31,089 $ 22.68M
Nov 06, 2026Nov 07, 2026 $ 0.2463 $ 0.2471 $ 0.2414 $ 0.2444 $ 50,603 $ 22.90M
Nov 05, 2026Nov 06, 2026 $ 0.2568 $ 0.2571 $ 0.2437 $ 0.2463 $ 44,034 $ 23.68M
Nov 04, 2026Nov 05, 2026 $ 0.2399 $ 0.2573 $ 0.2386 $ 0.2567 $ 37,560 $ 23.21M
Nov 03, 2026Nov 04, 2026 $ 0.2435 $ 0.2440 $ 0.2398 $ 0.2399 $ 43,671 $ 22.64M
Nov 02, 2026Nov 03, 2026 $ 0.2567 $ 0.2568 $ 0.2432 $ 0.2435 $ 34,627 $ 23.52M
Nov 01, 2026Nov 02, 2026 $ 0.2612 $ 0.2638 $ 0.2567 $ 0.2567 $ 28,748 $ 24.22M
Oct 31, 2026Nov 01, 2026 $ 0.2611 $ 0.2636 $ 0.2595 $ 0.2611 $ 64,959 $ 24.49M
Oct 30, 2026Oct 31, 2026 $ 0.2606 $ 0.2653 $ 0.2520 $ 0.2611 $ 93,361 $ 24.14M
Oct 29, 2026Oct 30, 2026 $ 0.2593 $ 0.2655 $ 0.2481 $ 0.2600 $ 36,658 $ 23.92M
Oct 28, 2026Oct 29, 2026 $ 0.2626 $ 0.2632 $ 0.2594 $ 0.2594 $ 30,745 $ 24.50M
Oct 27, 2026Oct 28, 2026 $ 0.2629 $ 0.2640 $ 0.2620 $ 0.2626 $ 33,899 $ 24.60M
Oct 26, 2026Oct 27, 2026 $ 0.2602 $ 0.2629 $ 0.2569 $ 0.2629 $ 26,714 $ 24.26M
Oct 25, 2026Oct 26, 2026 $ 0.2579 $ 0.2643 $ 0.2568 $ 0.2601 $ 27,286 $ 24.36M
Oct 24, 2026Oct 25, 2026 $ 0.2611 $ 0.2621 $ 0.2579 $ 0.2579 $ 33,598 $ 24.36M
Oct 23, 2026Oct 24, 2026 $ 0.2511 $ 0.2669 $ 0.2510 $ 0.2611 $ 29,515 $ 24.08M
Oct 22, 2026Oct 23, 2026 $ 0.2608 $ 0.2616 $ 0.2511 $ 0.2511 $ 28,910 $ 23.87M
Oct 21, 2026Oct 22, 2026 $ 0.2606 $ 0.2619 $ 0.2591 $ 0.2608 $ 36,313 $ 24.41M
Oct 20, 2026Oct 21, 2026 $ 0.2579 $ 0.2613 $ 0.2536 $ 0.2606 $ 39,480 $ 24.17M
Oct 19, 2026Oct 20, 2026 $ 0.2622 $ 0.2632 $ 0.2564 $ 0.2579 $ 38,509 $ 24.41M
Oct 18, 2026Oct 19, 2026 $ 0.2869 $ 0.2886 $ 0.2598 $ 0.2607 $ 42,526 $ 25.49M
Oct 17, 2026Oct 18, 2026 $ 0.2951 $ 0.2985 $ 0.2862 $ 0.2868 $ 42,423 $ 27.36M
Oct 16, 2026Oct 17, 2026 $ 0.2991 $ 0.2995 $ 0.2934 $ 0.2953 $ 36,715 $ 27.77M
Oct 15, 2026Oct 16, 2026 $ 0.3200 $ 0.3202 $ 0.2911 $ 0.2991 $ 49,255 $ 28.14M

FXS
Frax Share
$ 0.2127
-2.03% Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.20T (-5.02%)
Top
Gainers (55%)
Losers (45%)