FXB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	129.28	129.58	128.93	128.97	128.97	-0.12%	20,655
Jun 17, 2025	130.42	130.42	129.10	129.13	129.13	-1.10%	21,867
Jun 16, 2025	130.84	130.94	130.54	130.57	130.57	0.05%	11,124
Jun 13, 2025	130.13	130.72	130.12	130.51	130.51	-0.22%	9,751
Jun 12, 2025	130.77	130.84	130.61	130.80	130.80	0.48%	10,530
Jun 11, 2025	129.89	130.39	129.87	130.17	130.17	0.27%	6,431
Jun 10, 2025	130.10	130.10	129.72	129.82	129.82	-0.42%	11,865
Jun 9, 2025	130.03	130.42	130.03	130.37	130.37	0.23%	10,299
Jun 6, 2025	129.86	130.20	129.86	130.07	130.07	-0.28%	14,535
Jun 5, 2025	130.85	130.85	130.39	130.44	130.44	0.18%	17,743
Jun 4, 2025	130.06	130.47	130.06	130.20	130.20	0.23%	6,644
Jun 3, 2025	129.82	130.04	129.82	129.90	129.90	-0.22%	15,485
Jun 2, 2025	129.94	130.25	129.89	130.18	130.18	0.36%	25,355
May 30, 2025	129.74	129.84	129.55	129.71	129.44	-0.17%	9,505
May 29, 2025	130.00	130.00	129.77	129.93	129.66	0.24%	15,878
May 28, 2025	129.59	129.79	129.55	129.62	129.35	-0.29%	20,464
May 27, 2025	130.46	130.46	129.95	130.00	129.73	-0.19%	16,270
May 23, 2025	129.86	130.25	129.78	130.25	129.98	0.89%	18,200
May 22, 2025	129.10	129.25	129.00	129.10	128.83	-	15,353
May 21, 2025	129.26	129.40	129.10	129.10	128.83	0.21%	18,005
May 20, 2025	128.36	128.83	128.36	128.83	128.56	0.26%	12,354
May 19, 2025	128.55	128.65	128.38	128.49	128.22	0.60%	10,362
May 16, 2025	127.81	127.81	127.49	127.72	127.45	-0.06%	6,067
May 15, 2025	127.91	127.96	127.58	127.80	127.53	0.20%	16,094
May 14, 2025	128.06	128.13	127.50	127.55	127.28	-0.30%	48,732
May 13, 2025	127.31	127.97	127.16	127.93	127.66	0.96%	46,668
May 12, 2025	127.00	127.05	126.58	126.71	126.44	-0.99%	21,478
May 9, 2025	127.79	128.14	127.76	127.98	127.71	0.53%	26,419
May 8, 2025	128.15	128.31	127.23	127.30	127.03	-0.43%	31,649
May 7, 2025	128.47	128.50	127.75	127.85	127.58	-0.59%	9,327
May 6, 2025	128.69	128.69	128.40	128.61	128.34	0.65%	9,437
May 5, 2025	128.05	128.08	127.57	127.78	127.51	0.15%	16,894
May 2, 2025	127.95	128.02	127.55	127.58	127.32	-0.01%	11,872
May 1, 2025	128.02	128.02	127.47	127.60	127.33	-0.58%	15,735
Apr 30, 2025	128.36	128.59	128.28	128.35	127.80	-0.55%	19,428
Apr 29, 2025	129.25	129.25	128.95	129.06	128.51	-0.26%	20,685
Apr 28, 2025	128.57	129.40	128.57	129.40	128.85	0.92%	5,823
Apr 25, 2025	128.14	128.30	128.01	128.22	127.67	-0.14%	10,307
Apr 24, 2025	128.08	128.41	128.02	128.40	127.85	0.56%	9,734
Apr 23, 2025	128.08	128.14	127.49	127.68	127.13	-0.48%	12,156
Apr 22, 2025	128.83	128.85	128.20	128.30	127.75	-0.36%	49,781
Apr 21, 2025	129.00	129.04	128.63	128.77	128.22	0.91%	93,819
Apr 17, 2025	127.54	127.66	127.32	127.62	127.07	0.19%	27,952
Apr 16, 2025	127.65	127.65	127.18	127.37	126.82	0.12%	16,284
Apr 15, 2025	127.28	127.44	127.02	127.21	126.67	0.32%	26,711
Apr 14, 2025	126.33	126.94	126.28	126.81	126.27	0.90%	30,405
Apr 11, 2025	126.11	126.11	125.30	125.68	125.14	0.85%	65,859
Apr 10, 2025	123.93	124.84	123.93	124.62	124.08	1.20%	24,708
Apr 9, 2025	122.91	123.33	122.60	123.14	122.61	0.29%	33,882
Apr 8, 2025	123.00	123.06	122.50	122.79	122.26	0.27%	56,052