Skip to main content
Invesco CurrencyShares British Pound Sterling Trust (FXB)
NYSEARCA: FXB · Real-Time Price · USD
120.98
+0.71 (0.59%)
Dec 20, 2024, 3:56 PM EST - Market closed

FXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024120.67121.17120.67120.98120.980.60%5,168
Dec 19, 2024121.07121.07120.26120.27120.27-0.56%5,330
Dec 18, 2024122.15122.22120.93120.94120.94-1.04%9,159
Dec 17, 2024122.10122.38122.06122.21122.210.17%3,565
Dec 16, 2024122.00122.11121.95122.00122.000.54%6,472
Dec 13, 2024121.62121.62121.24121.34121.34-0.35%2,809
Dec 12, 2024122.12122.14121.76121.77121.77-0.62%3,665
Dec 11, 2024122.50122.71122.50122.52122.52-0.20%1,246
Dec 10, 2024122.63122.80122.44122.77122.770.22%10,068
Dec 9, 2024122.77123.01122.51122.51122.510.05%1,488
Dec 6, 2024122.66122.66122.34122.44122.44-0.08%2,371
Dec 5, 2024122.53122.67122.47122.54122.540.39%2,564
Dec 4, 2024121.99122.16121.91122.06122.060.28%4,320
Dec 3, 2024121.70121.92121.63121.72121.720.16%3,921
Dec 2, 2024121.75121.75121.31121.52121.52-0.78%3,983
Nov 29, 2024122.12122.47122.12122.47122.180.34%892
Nov 27, 2024121.70122.14121.65122.06121.770.97%17,302
Nov 26, 2024120.91121.04120.64120.88120.59-0.01%3,902
Nov 25, 2024121.26121.26120.75120.89120.600.24%3,498
Nov 22, 2024120.50120.60120.44120.60120.31-0.52%6,771
Nov 21, 2024121.55121.55121.16121.23120.94-0.36%3,580
Nov 20, 2024121.66121.77121.66121.67121.38-0.24%4,058
Nov 19, 2024121.75121.98121.64121.96121.670.05%1,917
Nov 18, 2024121.36121.96121.36121.90121.610.57%3,596
Nov 15, 2024121.51121.51121.20121.21120.92-0.42%2,941
Nov 14, 2024122.01122.14121.65121.71121.42-0.36%4,079
Nov 13, 2024122.35122.35122.15122.15121.86-0.32%3,729
Nov 12, 2024122.96123.01122.35122.54122.25-0.93%8,164
Nov 11, 2024123.85123.86123.67123.69123.40-0.42%4,255
Nov 8, 2024124.29124.39124.00124.21123.92-0.44%4,012
Nov 7, 2024124.68125.08124.51124.76124.470.72%4,177
Nov 6, 2024123.43123.89123.32123.88123.58-1.04%3,973
Nov 5, 2024124.99125.25124.91125.19124.890.60%8,809
Nov 4, 2024124.56124.71124.29124.44124.140.26%10,804
Nov 1, 2024124.52124.65124.12124.12123.83-0.03%3,609
Oct 31, 2024125.07125.07123.77124.16123.54-0.58%4,954
Oct 30, 2024124.93125.50124.88124.88124.26-0.27%2,431
Oct 29, 2024124.88125.22124.88125.22124.590.24%2,313
Oct 28, 2024125.00125.05124.89124.91124.290.13%3,083
Oct 25, 2024125.25125.25124.74124.74124.12-0.11%18,719
Oct 24, 2024124.90124.94124.67124.89124.260.37%6,822
Oct 23, 2024124.85124.85124.24124.42123.80-0.41%6,923
Oct 22, 2024124.71124.93124.61124.93124.31-56,398
Oct 21, 2024125.37125.37124.90124.93124.31-0.44%7,881
Oct 18, 2024125.62125.65125.30125.48124.850.24%15,037
Oct 17, 2024125.10125.22124.95125.17124.550.24%8,269
Oct 16, 2024125.20125.33124.86124.87124.25-0.60%29,771
Oct 15, 2024125.96126.00125.62125.62125.000.09%37,033
Oct 14, 2024125.27125.56125.27125.51124.89-0.07%13,130
Oct 11, 2024125.63125.73125.60125.60124.980.08%7,691
Oct 10, 2024125.62125.62125.22125.50124.88-0.08%14,880
Oct 9, 2024125.60125.71125.60125.61124.98-0.25%3,373
Oct 8, 2024125.92126.00125.77125.93125.300.15%12,068
Oct 7, 2024125.67125.81125.63125.74125.12-0.27%8,259
Oct 4, 2024125.71126.17125.71126.08125.45-0.02%16,570
Oct 3, 2024126.10126.24125.83126.11125.48-1.13%97,698
Oct 2, 2024127.39127.55127.30127.55126.92-0.05%12,980
Oct 1, 2024128.16128.16127.29127.62126.99-0.91%11,675
Sep 30, 2024128.99129.19128.68128.79127.83-16,872
Sep 27, 2024129.11129.11128.79128.79127.83-0.25%3,188
Sep 26, 2024128.60129.21128.60129.12128.150.74%3,851
Sep 25, 2024129.07129.07128.17128.17127.21-0.72%11,832
Sep 24, 2024128.96129.10128.71129.10128.130.48%8,671
Sep 23, 2024128.29128.58128.27128.48127.520.25%9,753
Sep 20, 2024127.91128.25127.69128.16127.200.28%6,967
Sep 19, 2024127.35127.86127.25127.80126.840.74%11,322
Sep 18, 2024127.50127.82126.78126.86125.910.21%12,244
Sep 17, 2024126.96127.00126.48126.59125.64-0.41%6,832
Sep 16, 2024127.12127.12126.95127.11126.160.73%10,593
Sep 13, 2024126.43126.48126.17126.20125.250.05%18,467
Sep 12, 2024125.60126.16125.53126.13125.190.55%34,815
Sep 11, 2024125.47125.49125.03125.44124.50-0.22%62,643
Sep 10, 2024125.51125.83125.47125.72124.780.04%36,089
Sep 9, 2024125.73125.73125.67125.67124.73-0.42%1,567
Sep 6, 2024126.43126.83126.01126.20125.25-0.28%8,655
Sep 5, 2024126.57126.64126.42126.55125.600.24%5,923
Sep 4, 2024126.05126.50126.05126.25125.300.25%30,506
Sep 3, 2024126.19126.19125.87125.94125.00-0.44%1,777
Aug 30, 2024126.48126.63126.33126.50125.23-0.25%4,933
Aug 29, 2024126.97126.97126.82126.82125.54-0.18%2,991
Aug 28, 2024127.18127.41126.84127.04125.76-0.49%13,089
Aug 27, 2024127.33127.69127.33127.66126.380.56%6,971
Aug 26, 2024127.23127.23126.95126.95125.67-0.19%3,432
Aug 23, 2024126.25127.34126.25127.19125.910.99%10,407
Aug 22, 2024126.04126.09125.93125.94124.67-0.04%3,852
Aug 21, 2024125.43126.21125.43125.99124.720.45%8,417
Aug 20, 2024125.28125.60125.26125.43124.160.35%7,008
Aug 19, 2024124.60125.02124.60124.99123.730.38%5,910
Aug 16, 2024124.05124.52123.93124.52123.270.73%3,126
Aug 15, 2024123.30123.78123.30123.62122.370.20%9,600
Aug 14, 2024123.60123.63123.36123.37122.13-0.31%4,515
Aug 13, 2024123.23123.76123.20123.75122.510.81%1,964
Aug 12, 2024122.78123.01122.72122.76121.530.08%7,737
Aug 9, 2024122.69122.80122.63122.66121.430.12%10,328
Aug 8, 2024122.01122.63122.01122.52121.290.44%5,499
Aug 7, 2024122.28122.29121.98121.98120.750.01%32,985
Aug 6, 2024121.96122.31121.92121.96120.74-0.64%84,283
Aug 5, 2024122.82122.95122.56122.75121.52-0.28%7,381
Aug 2, 2024123.18123.34122.89123.10121.860.56%26,776
Aug 1, 2024122.94123.33122.30122.42121.18-1.18%31,541