FXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	70.01	70.06	70.01	70.01	-	-	297
Jun 15, 2026	70.09	70.16	70.01	70.01	70.01	0.30%	3,583
Jun 12, 2026	69.78	69.89	69.71	69.80	69.80	-0.02%	4,880
Jun 11, 2026	69.15	69.81	69.13	69.81	69.81	0.71%	13,475
Jun 10, 2026	69.60	69.63	69.32	69.32	69.32	-0.39%	10,658
Jun 9, 2026	69.79	69.79	69.43	69.60	69.59	-0.25%	6,503
Jun 8, 2026	69.98	70.01	69.73	69.77	69.77	0.04%	11,905
Jun 5, 2026	70.30	70.30	69.70	69.75	69.75	-1.25%	12,219
Jun 4, 2026	70.72	70.72	70.62	70.63	70.63	0.08%	7,905
Jun 3, 2026	70.75	70.75	70.57	70.57	70.57	-0.71%	3,385
Jun 2, 2026	71.02	71.13	71.00	71.08	71.08	0.27%	4,881
Jun 1, 2026	70.71	70.93	70.63	70.88	70.88	-0.33%	7,493
May 29, 2026	71.21	71.32	71.14	71.21	71.12	0.33%	7,091
May 28, 2026	70.66	71.02	70.61	70.97	70.88	0.29%	18,892
May 27, 2026	70.65	70.78	70.64	70.77	70.68	-0.34%	8,447
May 26, 2026	71.03	71.05	70.96	71.01	70.92	0.52%	6,489
May 22, 2026	70.61	70.74	70.61	70.64	70.55	-0.34%	4,587
May 21, 2026	70.54	70.95	70.53	70.88	70.79	-0.03%	11,052
May 20, 2026	70.53	70.90	70.49	70.90	70.81	0.71%	5,152
May 19, 2026	70.34	70.48	70.16	70.40	70.31	-0.88%	11,156
May 18, 2026	71.05	71.05	70.83	71.03	70.94	0.33%	16,211
May 15, 2026	70.82	70.91	70.79	70.79	70.70	-0.98%	25,234
May 14, 2026	71.62	71.63	71.49	71.49	71.40	-0.46%	16,749
May 13, 2026	71.74	72.02	71.74	71.82	71.73	0.13%	10,134
May 12, 2026	71.57	71.73	71.45	71.73	71.64	-0.04%	8,360
May 11, 2026	71.85	71.89	71.76	71.76	71.67	0.02%	8,256
May 8, 2026	71.75	71.76	71.71	71.75	71.66	0.36%	11,671
May 7, 2026	71.84	71.84	71.49	71.49	71.40	-0.26%	7,416
May 6, 2026	71.64	71.71	71.58	71.68	71.59	0.80%	10,976
May 5, 2026	71.08	71.19	71.08	71.11	71.02	0.15%	4,780
May 4, 2026	71.07	71.18	70.90	71.00	70.91	-0.43%	7,552
May 1, 2026	71.30	71.51	71.30	71.31	71.22	0.05%	19,516
Apr 30, 2026	70.95	71.39	70.95	71.35	71.18	1.17%	11,992
Apr 29, 2026	70.84	70.84	70.42	70.53	70.36	-0.88%	6,526
Apr 28, 2026	71.04	71.16	71.00	71.15	70.98	-0.04%	3,597
Apr 27, 2026	71.26	71.30	71.17	71.18	71.01	0.43%	15,312
Apr 24, 2026	70.64	70.88	70.64	70.88	70.71	0.25%	9,776
Apr 23, 2026	70.80	70.98	70.62	70.70	70.53	-0.34%	14,985
Apr 22, 2026	70.89	71.00	70.89	70.94	70.77	0.37%	36,642
Apr 21, 2026	71.05	71.17	70.66	70.68	70.51	-0.65%	17,689
Apr 20, 2026	71.02	71.14	70.88	71.14	70.97	0.13%	5,662
Apr 17, 2026	71.40	71.44	71.05	71.05	70.88	0.17%	18,452
Apr 16, 2026	71.04	71.08	70.84	70.93	70.76	-0.20%	11,277
Apr 15, 2026	70.82	71.09	70.74	71.07	70.90	0.71%	22,819
Apr 14, 2026	70.63	70.76	70.57	70.57	70.40	0.41%	10,094
Apr 13, 2026	69.78	70.32	69.78	70.28	70.11	0.28%	13,235
Apr 10, 2026	70.14	70.23	70.01	70.08	69.91	-0.13%	16,493
Apr 9, 2026	69.84	70.24	69.84	70.18	70.01	0.51%	20,206
Apr 8, 2026	69.93	69.94	69.65	69.82	69.65	1.14%	23,826
Apr 7, 2026	68.61	69.04	68.60	69.03	68.87	0.73%	46,201