FXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	68.90	68.90	68.90	68.89	68.89	0.54%	2,375
Oct 15, 2026	68.37	68.52	68.32	68.52	68.52	-0.77%	8,296
Oct 14, 2026	68.91	69.05	68.89	69.05	69.05	-0.12%	3,409
Oct 13, 2026	69.12	69.17	69.09	69.14	69.14	0.36%	15,632
Oct 12, 2026	69.00	69.00	68.89	68.89	68.89	-0.37%	6,381
Oct 9, 2026	69.03	69.15	69.03	69.15	69.15	0.41%	4,642
Oct 8, 2026	68.76	68.94	68.76	68.87	68.87	-0.12%	13,817
Oct 7, 2026	68.96	68.98	68.92	68.95	68.95	-0.26%	5,362
Oct 6, 2026	69.18	69.18	69.06	69.13	69.13	0.19%	11,628
Oct 5, 2026	68.78	69.01	68.78	69.00	68.99	0.19%	3,924
Oct 2, 2026	69.00	69.00	68.76	68.86	68.86	0.37%	4,441
Oct 1, 2026	68.76	68.78	68.36	68.61	68.61	-0.15%	8,610
Sep 30, 2026	69.00	69.00	68.80	68.80	68.71	-0.62%	14,981
Sep 29, 2026	69.25	69.33	69.03	69.23	69.14	-0.43%	15,467
Sep 28, 2026	69.54	69.66	69.49	69.53	69.44	-0.14%	12,068
Sep 25, 2026	69.55	69.75	69.52	69.63	69.54	0.17%	4,700
Sep 24, 2026	69.61	69.61	69.43	69.51	69.42	-0.36%	6,913
Sep 23, 2026	70.04	70.04	69.63	69.76	69.67	-1.05%	11,697
Sep 22, 2026	70.43	70.54	70.32	70.50	70.41	-0.05%	5,366
Sep 21, 2026	70.64	70.64	70.54	70.54	70.45	-0.07%	6,585
Sep 18, 2026	70.47	70.60	70.42	70.59	70.50	0.20%	17,798
Sep 17, 2026	70.45	70.45	70.42	70.45	70.36	0.33%	2,127
Sep 16, 2026	70.59	70.66	70.09	70.22	70.13	-0.55%	23,176
Sep 15, 2026	70.59	70.62	70.56	70.61	70.52	-0.10%	5,164
Sep 14, 2026	70.45	70.76	70.42	70.68	70.59	-0.48%	16,623
Sep 11, 2026	71.07	71.07	71.00	71.02	70.93	0.23%	2,304
Sep 10, 2026	70.92	71.01	70.85	70.85	70.76	-0.82%	8,230
Sep 9, 2026	71.59	71.59	71.44	71.44	71.35	-0.04%	5,011
Sep 8, 2026	71.50	71.58	71.44	71.47	71.38	0.18%	6,109
Sep 4, 2026	71.33	71.35	71.25	71.34	71.25	0.10%	7,315
Sep 3, 2026	71.22	71.33	71.12	71.27	71.18	0.47%	14,900
Sep 2, 2026	70.97	70.97	70.92	70.94	70.85	0.37%	2,388
Sep 1, 2026	70.76	70.84	70.68	70.68	70.59	-0.31%	2,956
Aug 31, 2026	70.98	71.02	70.93	70.99	70.81	0.02%	6,859
Aug 28, 2026	71.29	71.37	70.89	70.98	70.80	-0.41%	9,076
Aug 27, 2026	71.25	71.32	71.23	71.27	71.09	0.32%	4,335
Aug 26, 2026	71.08	71.08	70.99	71.04	70.86	0.11%	3,410
Aug 25, 2026	70.89	70.96	70.88	70.96	70.78	0.24%	3,216
Aug 24, 2026	71.00	71.00	70.75	70.79	70.61	-0.37%	9,836
Aug 21, 2026	70.90	71.10	70.90	71.05	70.87	0.86%	11,602
Aug 20, 2026	70.53	70.55	70.40	70.44	70.26	-0.11%	12,303
Aug 19, 2026	70.49	70.59	70.44	70.52	70.34	0.50%	4,594
Aug 18, 2026	70.35	70.35	70.15	70.17	69.99	-0.22%	4,410
Aug 17, 2026	70.45	70.51	70.32	70.32	70.14	0.27%	8,632
Aug 14, 2026	70.14	70.23	70.10	70.13	69.95	0.35%	7,688
Aug 13, 2026	69.87	69.95	69.87	69.89	69.71	-0.04%	4,573
Aug 12, 2026	70.13	70.13	69.89	69.92	69.74	0.04%	17,891
Aug 11, 2026	69.94	69.96	69.87	69.89	69.71	0.08%	34,652
Aug 10, 2026	69.85	69.94	69.83	69.83	69.65	-0.22%	19,409
Aug 7, 2026	69.93	70.00	69.90	69.98	69.80	0.54%	15,428