Skip to main content
Invesco CurrencyShares British Pound Sterling Trust (FXB)
NYSEARCA: FXB · Real-Time Price · USD
121.52
-0.38 (-0.31%)
Feb 21, 2025, 2:37 PM EST - Market closed

FXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025121.92121.92121.49121.52121.52-0.31%5,898
Feb 20, 2025121.36121.90121.33121.90121.900.68%7,690
Feb 19, 2025121.13121.19120.93121.08121.08-0.14%5,399
Feb 18, 2025121.16121.36121.14121.24121.240.18%11,065
Feb 14, 2025121.29121.45121.02121.02121.020.18%3,125
Feb 13, 2025119.83120.80119.83120.80120.800.95%13,349
Feb 12, 2025119.18119.99119.17119.67119.670.01%16,656
Feb 11, 2025119.41119.66119.31119.66119.660.69%4,804
Feb 10, 2025118.95119.09118.84118.84118.84-0.36%5,545
Feb 7, 2025119.71119.71119.03119.27119.27-0.26%17,122
Feb 6, 2025119.14119.62119.13119.58119.58-0.46%9,239
Feb 5, 2025120.26120.32120.13120.13120.130.10%4,411
Feb 4, 2025119.51120.01119.51120.01120.010.68%4,949
Feb 3, 2025118.57119.46118.53119.20119.20-0.14%23,619
Jan 31, 2025119.27120.00119.27119.36119.07-0.29%7,235
Jan 30, 2025119.93120.05119.46119.71119.42-0.06%9,892
Jan 29, 2025119.40119.91119.40119.78119.490.03%15,346
Jan 28, 2025119.71119.80119.60119.74119.45-0.40%11,367
Jan 27, 2025120.50120.50120.04120.22119.930.05%9,735
Jan 24, 2025119.39120.28119.39120.16119.871.07%31,437
Jan 23, 2025118.59119.11118.40118.88118.590.28%11,202
Jan 22, 2025118.66118.82118.50118.54118.26-0.14%10,397
Jan 21, 2025118.35118.73118.23118.71118.421.41%35,961
Jan 17, 2025117.27117.41117.04117.05116.77-0.50%8,187
Jan 16, 2025117.23117.88117.23117.63117.35-0.09%10,679
Jan 15, 2025118.25118.25117.34117.74117.460.34%5,378
Jan 14, 2025116.99117.40116.91117.34117.060.24%6,280
Jan 13, 2025116.86117.12116.74117.06116.78-0.26%6,473
Jan 10, 2025117.88117.88117.30117.37117.09-1.20%21,347
Jan 8, 2025118.57118.92118.57118.79118.50-0.96%6,628
Jan 7, 2025120.39120.48119.94119.94119.65-0.26%16,610
Jan 6, 2025120.05120.29120.05120.25119.960.73%60,366
Jan 3, 2025119.18119.38119.18119.37119.090.37%4,523
Jan 2, 2025119.28119.28118.71118.94118.65-1.34%10,373
Dec 31, 2024120.61120.76120.55120.55119.96-0.21%1,514
Dec 30, 2024120.75120.82120.50120.80120.22-0.22%1,665
Dec 27, 2024120.97121.14120.88121.07120.480.39%4,572
Dec 26, 2024120.45120.60120.45120.60120.010.11%2,798
Dec 24, 2024120.78120.80120.47120.47119.89-0.10%2,175
Dec 23, 2024120.53120.61120.43120.59120.00-0.33%3,486
Dec 20, 2024120.67121.17120.67120.98120.400.60%5,168
Dec 19, 2024121.07121.07120.26120.27119.68-0.56%5,330
Dec 18, 2024122.15122.22120.93120.94120.35-1.04%9,159
Dec 17, 2024122.10122.38122.06122.21121.610.17%3,565
Dec 16, 2024122.00122.11121.95122.00121.410.54%6,472
Dec 13, 2024121.62121.62121.24121.34120.75-0.35%2,809
Dec 12, 2024122.12122.14121.76121.77121.18-0.62%3,665
Dec 11, 2024122.50122.71122.50122.52121.93-0.20%1,246
Dec 10, 2024122.63122.80122.44122.77122.180.22%10,068
Dec 9, 2024122.77123.01122.51122.51121.910.05%1,488
Dec 6, 2024122.66122.66122.34122.44121.85-0.08%2,371
Dec 5, 2024122.53122.67122.47122.54121.940.39%2,564
Dec 4, 2024121.99122.16121.91122.06121.460.28%4,320
Dec 3, 2024121.70121.92121.63121.72121.130.16%3,921
Dec 2, 2024121.75121.75121.31121.52120.93-0.78%3,983
Nov 29, 2024122.12122.47122.12122.47121.580.34%892
Nov 27, 2024121.70122.14121.65122.06121.180.97%17,302
Nov 26, 2024120.91121.04120.64120.88120.01-0.01%3,902
Nov 25, 2024121.26121.26120.75120.89120.020.24%3,498
Nov 22, 2024120.50120.60120.44120.60119.73-0.52%6,771
Nov 21, 2024121.55121.55121.16121.23120.35-0.36%3,580
Nov 20, 2024121.66121.77121.66121.67120.79-0.24%4,058
Nov 19, 2024121.75121.98121.64121.96121.080.05%1,917
Nov 18, 2024121.36121.96121.36121.90121.020.57%3,596
Nov 15, 2024121.51121.51121.20121.21120.33-0.42%2,941
Nov 14, 2024122.01122.14121.65121.71120.83-0.36%4,079
Nov 13, 2024122.35122.35122.15122.15121.27-0.32%3,729
Nov 12, 2024122.96123.01122.35122.54121.65-0.93%8,164
Nov 11, 2024123.85123.86123.67123.69122.80-0.42%4,255
Nov 8, 2024124.29124.39124.00124.21123.31-0.44%4,012
Nov 7, 2024124.68125.08124.51124.76123.860.72%4,177
Nov 6, 2024123.43123.89123.32123.88122.98-1.04%3,973
Nov 5, 2024124.99125.25124.91125.19124.280.60%8,809
Nov 4, 2024124.56124.71124.29124.44123.540.26%10,804
Nov 1, 2024124.52124.65124.12124.12123.22-0.03%3,609
Oct 31, 2024125.07125.07123.77124.16122.94-0.58%4,954
Oct 30, 2024124.93125.50124.88124.88123.65-0.27%2,431
Oct 29, 2024124.88125.22124.88125.22123.990.24%2,313
Oct 28, 2024125.00125.05124.89124.91123.690.13%3,083
Oct 25, 2024125.25125.25124.74124.74123.52-0.11%18,719
Oct 24, 2024124.90124.94124.67124.89123.660.37%6,822
Oct 23, 2024124.85124.85124.24124.42123.20-0.41%6,923
Oct 22, 2024124.71124.93124.61124.93123.70-56,398
Oct 21, 2024125.37125.37124.90124.93123.71-0.44%7,881
Oct 18, 2024125.62125.65125.30125.48124.250.24%15,037
Oct 17, 2024125.10125.22124.95125.17123.940.24%8,269
Oct 16, 2024125.20125.33124.86124.87123.64-0.60%29,771
Oct 15, 2024125.96126.00125.62125.62124.390.09%37,033
Oct 14, 2024125.27125.56125.27125.51124.28-0.07%13,130
Oct 11, 2024125.63125.73125.60125.60124.370.08%7,691
Oct 10, 2024125.62125.62125.22125.50124.27-0.08%14,880
Oct 9, 2024125.60125.71125.60125.61124.37-0.25%3,373
Oct 8, 2024125.92126.00125.77125.93124.690.15%12,068
Oct 7, 2024125.67125.81125.63125.74124.51-0.27%8,259
Oct 4, 2024125.71126.17125.71126.08124.84-0.02%16,570
Oct 3, 2024126.10126.24125.83126.11124.87-1.13%97,698
Oct 2, 2024127.39127.55127.30127.55126.30-0.05%12,980
Oct 1, 2024128.16128.16127.29127.62126.37-0.91%11,675
Sep 30, 2024128.99129.19128.68128.79127.21-16,872
Sep 27, 2024129.11129.11128.79128.79127.21-0.25%3,188