FXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	70.44	70.61	70.42	70.53	70.53	0.09%	30,922
Feb 26, 2026	70.45	70.46	70.08	70.46	70.46	-0.10%	18,868
Feb 25, 2026	70.28	70.57	70.27	70.53	70.53	0.82%	22,278
Feb 24, 2026	69.68	70.01	69.64	69.96	69.96	0.10%	24,144
Feb 23, 2026	70.04	70.12	69.84	69.89	69.89	-0.37%	24,872
Feb 20, 2026	69.93	70.23	69.92	70.15	70.15	0.37%	31,771
Feb 19, 2026	69.70	69.90	69.62	69.89	69.89	0.22%	10,733
Feb 18, 2026	69.85	70.06	69.70	69.74	69.74	-0.61%	25,594
Feb 17, 2026	69.79	70.19	69.69	70.16	70.16	0.17%	12,694
Feb 13, 2026	70.03	70.13	69.85	70.04	70.04	-0.19%	23,295
Feb 12, 2026	70.67	70.67	70.11	70.17	70.17	-0.55%	13,513
Feb 11, 2026	70.50	70.71	70.25	70.56	70.56	0.76%	25,920
Feb 10, 2026	70.18	70.18	69.97	70.03	70.03	-0.29%	19,794
Feb 9, 2026	70.00	70.27	69.97	70.23	70.23	1.10%	27,708
Feb 6, 2026	69.32	69.50	69.30	69.47	69.47	1.07%	37,890
Feb 5, 2026	68.99	69.11	68.72	68.74	68.74	-0.76%	95,356
Feb 4, 2026	69.60	69.60	69.03	69.26	69.26	-0.38%	39,345
Feb 3, 2026	69.31	69.55	69.12	69.52	69.52	1.04%	29,151
Feb 2, 2026	68.77	68.93	68.65	68.81	68.81	-0.28%	30,445
Jan 30, 2026	69.40	69.58	68.78	69.00	68.95	-1.19%	125,911
Jan 29, 2026	70.15	70.15	69.14	69.83	69.77	0.27%	47,881
Jan 28, 2026	69.38	69.68	69.18	69.64	69.59	0.36%	81,337
Jan 27, 2026	68.90	69.53	68.89	69.39	69.33	1.23%	66,310
Jan 26, 2026	68.65	68.77	68.52	68.55	68.49	0.36%	120,496
Jan 23, 2026	67.93	68.31	67.93	68.30	68.25	0.81%	31,221
Jan 22, 2026	67.52	67.79	67.52	67.75	67.70	1.13%	18,044
Jan 21, 2026	66.97	67.13	66.91	66.99	66.94	0.44%	17,585
Jan 20, 2026	66.63	66.79	66.63	66.70	66.65	0.74%	10,853
Jan 16, 2026	66.22	66.29	66.14	66.21	66.15	-0.17%	11,652
Jan 15, 2026	66.14	66.43	66.14	66.32	66.26	0.21%	4,769
Jan 14, 2026	66.22	66.22	66.10	66.18	66.13	-	11,555
Jan 13, 2026	66.46	66.46	66.11	66.18	66.13	-0.45%	14,996
Jan 12, 2026	66.41	66.51	66.40	66.48	66.43	0.35%	12,814
Jan 9, 2026	66.12	66.25	66.00	66.25	66.20	-0.08%	9,336
Jan 8, 2026	66.19	66.35	66.19	66.30	66.25	-0.35%	4,978
Jan 7, 2026	66.73	66.77	66.53	66.53	66.48	-0.30%	7,602
Jan 6, 2026	66.55	66.74	66.55	66.73	66.68	0.38%	38,451
Jan 5, 2026	66.23	66.50	66.23	66.48	66.43	0.30%	19,628
Jan 2, 2026	66.24	66.28	66.13	66.28	66.23	0.27%	8,950
Dec 31, 2025	66.13	66.15	66.05	66.10	65.99	-0.30%	4,334
Dec 30, 2025	66.33	66.39	66.30	66.30	66.20	-	27,439
Dec 29, 2025	66.39	66.39	66.25	66.30	66.19	-0.33%	11,541
Dec 26, 2025	66.50	66.61	66.44	66.52	66.41	0.09%	6,337
Dec 24, 2025	66.46	66.52	66.41	66.46	66.35	0.13%	5,083
Dec 23, 2025	66.18	66.37	66.15	66.37	66.27	0.67%	12,532
Dec 22, 2025	65.90	65.95	65.90	65.93	65.82	0.69%	20,540
Dec 19, 2025	65.54	65.58	65.48	65.48	65.37	-0.01%	6,108
Dec 18, 2025	65.58	65.58	65.48	65.48	65.38	0.10%	4,857
Dec 17, 2025	65.60	65.60	65.40	65.42	65.31	-0.46%	3,179
Dec 16, 2025	65.92	65.95	65.64	65.72	65.62	-0.07%	87,813