FXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	70.82	70.91	70.79	70.79	70.79	-0.98%	25,234
May 14, 2026	71.62	71.63	71.49	71.49	71.49	-0.46%	16,749
May 13, 2026	71.74	72.02	71.74	71.82	71.82	0.13%	10,134
May 12, 2026	71.57	71.73	71.45	71.73	71.73	-0.04%	8,360
May 11, 2026	71.85	71.89	71.76	71.76	71.76	0.02%	8,256
May 8, 2026	71.75	71.76	71.71	71.75	71.75	0.36%	11,671
May 7, 2026	71.84	71.84	71.49	71.49	71.49	-0.26%	7,416
May 6, 2026	71.64	71.71	71.58	71.68	71.68	0.80%	10,976
May 5, 2026	71.08	71.19	71.08	71.11	71.11	0.15%	4,780
May 4, 2026	71.07	71.18	70.90	71.00	71.00	-0.43%	7,552
May 1, 2026	71.30	71.51	71.30	71.31	71.31	-0.06%	19,516
Apr 30, 2026	70.95	71.39	70.95	71.35	71.27	1.17%	11,992
Apr 29, 2026	70.84	70.84	70.42	70.53	70.45	-0.88%	6,526
Apr 28, 2026	71.04	71.16	71.00	71.15	71.07	-0.04%	3,597
Apr 27, 2026	71.26	71.30	71.17	71.18	71.10	0.43%	15,312
Apr 24, 2026	70.64	70.88	70.64	70.88	70.80	0.25%	9,776
Apr 23, 2026	70.80	70.98	70.62	70.70	70.62	-0.34%	14,985
Apr 22, 2026	70.89	71.00	70.89	70.94	70.86	0.37%	36,642
Apr 21, 2026	71.05	71.17	70.66	70.68	70.60	-0.65%	17,689
Apr 20, 2026	71.02	71.14	70.88	71.14	71.06	0.13%	5,662
Apr 17, 2026	71.40	71.44	71.05	71.05	70.97	0.17%	18,452
Apr 16, 2026	71.04	71.08	70.84	70.93	70.85	-0.20%	11,277
Apr 15, 2026	70.82	71.09	70.74	71.07	70.99	0.71%	22,819
Apr 14, 2026	70.63	70.76	70.57	70.57	70.49	0.41%	10,094
Apr 13, 2026	69.78	70.32	69.78	70.28	70.20	0.28%	13,235
Apr 10, 2026	70.14	70.23	70.01	70.08	70.00	-0.13%	16,493
Apr 9, 2026	69.84	70.24	69.84	70.18	70.10	0.51%	20,206
Apr 8, 2026	69.93	69.94	69.65	69.82	69.74	1.14%	23,826
Apr 7, 2026	68.61	69.04	68.60	69.03	68.95	0.73%	46,201
Apr 6, 2026	68.64	68.65	68.46	68.53	68.45	0.19%	8,237
Apr 2, 2026	68.13	68.45	68.09	68.40	68.32	-0.21%	8,336
Apr 1, 2026	68.74	68.84	68.49	68.54	68.47	0.25%	15,429
Mar 31, 2026	68.14	68.37	67.87	68.37	68.30	0.74%	8,474
Mar 30, 2026	67.98	67.98	67.75	67.87	67.80	-0.33%	12,449
Mar 27, 2026	68.21	68.40	68.03	68.10	68.02	-0.08%	104,668
Mar 26, 2026	68.54	68.61	68.12	68.15	68.08	-0.99%	22,476
Mar 25, 2026	68.96	69.02	68.83	68.83	68.76	-0.31%	18,076
Mar 24, 2026	68.89	69.21	68.76	69.05	68.97	-0.63%	35,047
Mar 23, 2026	69.39	69.97	69.20	69.49	69.41	-0.06%	50,750
Mar 20, 2026	69.97	70.01	69.41	69.53	69.45	-0.98%	22,834
Mar 19, 2026	69.50	70.28	69.50	70.22	70.14	0.77%	71,945
Mar 18, 2026	69.92	70.15	69.68	69.68	69.60	-0.99%	18,592
Mar 17, 2026	70.47	70.47	70.30	70.38	70.30	0.48%	22,525
Mar 16, 2026	69.88	70.14	69.84	70.04	69.96	1.14%	20,708
Mar 13, 2026	69.80	69.86	69.25	69.25	69.17	-1.21%	37,114
Mar 12, 2026	70.40	70.42	70.07	70.10	70.02	-1.06%	24,059
Mar 11, 2026	70.85	71.17	70.72	70.85	70.77	0.51%	36,261
Mar 10, 2026	70.53	70.97	70.41	70.49	70.41	0.69%	25,792
Mar 9, 2026	69.57	70.08	69.51	70.01	69.93	0.67%	24,537
Mar 6, 2026	69.10	69.59	69.10	69.54	69.46	0.17%	9,610