FXB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	129.21	129.21	128.68	128.73	128.73	-0.28%	12,953
Jul 14, 2025	129.56	129.64	129.09	129.09	129.09	-0.52%	21,957
Jul 11, 2025	129.89	129.99	129.63	129.76	129.76	-0.61%	6,618
Jul 10, 2025	130.31	130.57	130.15	130.55	130.55	-0.12%	11,787
Jul 9, 2025	130.73	130.73	130.58	130.71	130.71	0.08%	7,856
Jul 8, 2025	130.26	130.78	130.13	130.61	130.61	-0.17%	18,833
Jul 7, 2025	130.96	131.17	130.66	130.83	130.83	-0.28%	17,498
Jul 3, 2025	131.14	131.25	131.06	131.20	131.20	0.15%	7,149
Jul 2, 2025	130.66	131.09	130.38	131.01	131.01	-0.78%	13,871
Jul 1, 2025	131.97	132.04	131.69	132.04	132.04	-0.09%	20,795
Jun 30, 2025	131.75	132.18	131.71	132.16	131.89	0.16%	10,899
Jun 27, 2025	132.09	132.12	131.74	131.95	131.68	-0.18%	5,180
Jun 26, 2025	132.11	132.44	132.09	132.19	131.92	0.50%	11,089
Jun 25, 2025	130.98	131.57	130.98	131.53	131.27	0.24%	8,447
Jun 24, 2025	130.79	131.24	130.79	131.22	130.96	0.81%	10,370
Jun 23, 2025	129.38	130.17	129.38	130.17	129.91	0.67%	10,600
Jun 20, 2025	129.83	129.83	129.31	129.31	129.05	0.26%	8,378
Jun 18, 2025	129.28	129.58	128.93	128.97	128.71	-0.12%	20,655
Jun 17, 2025	130.42	130.42	129.10	129.13	128.87	-1.10%	21,867
Jun 16, 2025	130.84	130.94	130.54	130.57	130.31	0.05%	11,124
Jun 13, 2025	130.13	130.72	130.12	130.51	130.25	-0.22%	9,751
Jun 12, 2025	130.77	130.84	130.61	130.80	130.54	0.48%	10,530
Jun 11, 2025	129.89	130.39	129.87	130.17	129.91	0.27%	6,431
Jun 10, 2025	130.10	130.10	129.72	129.82	129.56	-0.42%	11,865
Jun 9, 2025	130.03	130.42	130.03	130.37	130.11	0.23%	10,299
Jun 6, 2025	129.86	130.20	129.86	130.07	129.81	-0.28%	14,535
Jun 5, 2025	130.85	130.85	130.39	130.44	130.18	0.18%	17,743
Jun 4, 2025	130.06	130.47	130.06	130.20	129.94	0.23%	6,644
Jun 3, 2025	129.82	130.04	129.82	129.90	129.64	-0.22%	15,485
Jun 2, 2025	129.94	130.25	129.89	130.18	129.92	0.36%	25,355
May 30, 2025	129.74	129.84	129.55	129.71	129.18	-0.17%	9,505
May 29, 2025	130.00	130.00	129.77	129.93	129.40	0.24%	15,878
May 28, 2025	129.59	129.79	129.55	129.62	129.09	-0.29%	20,464
May 27, 2025	130.46	130.46	129.95	130.00	129.47	-0.19%	16,270
May 23, 2025	129.86	130.25	129.78	130.25	129.71	0.89%	18,200
May 22, 2025	129.10	129.25	129.00	129.10	128.57	-	15,353
May 21, 2025	129.26	129.40	129.10	129.10	128.57	0.21%	18,005
May 20, 2025	128.36	128.83	128.36	128.83	128.30	0.26%	12,354
May 19, 2025	128.55	128.65	128.38	128.49	127.96	0.60%	10,362
May 16, 2025	127.81	127.81	127.49	127.72	127.19	-0.06%	6,067
May 15, 2025	127.91	127.96	127.58	127.80	127.27	0.20%	16,094
May 14, 2025	128.06	128.13	127.50	127.55	127.03	-0.30%	48,732
May 13, 2025	127.31	127.97	127.16	127.93	127.40	0.96%	46,668
May 12, 2025	127.00	127.05	126.58	126.71	126.19	-0.99%	21,478
May 9, 2025	127.79	128.14	127.76	127.98	127.45	0.53%	26,419
May 8, 2025	128.15	128.31	127.23	127.30	126.78	-0.43%	31,649
May 7, 2025	128.47	128.50	127.75	127.85	127.32	-0.59%	9,327
May 6, 2025	128.69	128.69	128.40	128.61	128.08	0.65%	9,437
May 5, 2025	128.05	128.08	127.57	127.78	127.25	0.15%	16,894
May 2, 2025	127.95	128.02	127.55	127.58	127.06	-0.01%	11,872