FXB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	126.86	127.19	126.84	127.11	127.11	-0.11%	66,833
Oct 2, 2026	127.08	127.48	127.07	127.25	127.25	0.33%	4,397
Oct 1, 2026	127.01	127.31	126.74	126.83	126.83	-0.46%	12,678
Sep 30, 2026	127.87	127.87	127.49	127.63	127.41	0.22%	27,732
Sep 29, 2026	127.26	127.47	127.06	127.35	127.14	-0.11%	39,636
Sep 28, 2026	127.55	127.80	127.50	127.50	127.28	-0.05%	31,002
Sep 25, 2026	127.52	127.66	127.30	127.56	127.35	0.31%	20,008
Sep 24, 2026	127.14	127.36	127.11	127.17	126.96	-0.15%	31,909
Sep 23, 2026	127.81	127.81	127.28	127.36	127.15	-0.76%	33,143
Sep 22, 2026	128.48	128.70	128.17	128.33	128.11	-0.18%	53,398
Sep 21, 2026	128.84	128.84	128.51	128.56	128.34	-0.18%	39,313
Sep 18, 2026	128.36	128.96	128.31	128.79	128.57	0.28%	10,867
Sep 17, 2026	128.62	128.66	128.24	128.43	128.21	-0.20%	25,126
Sep 16, 2026	129.38	129.44	128.64	128.69	128.48	-0.69%	16,429
Sep 15, 2026	129.63	129.74	129.53	129.59	129.37	-0.18%	26,141
Sep 14, 2026	129.57	129.89	129.51	129.83	129.61	-0.15%	24,650
Sep 11, 2026	129.99	130.07	129.95	130.02	129.80	0.13%	187,530
Sep 10, 2026	129.78	130.05	129.78	129.85	129.63	-0.27%	5,136
Sep 9, 2026	130.35	130.36	130.17	130.20	129.98	0.06%	9,124
Sep 8, 2026	130.25	130.26	130.09	130.11	129.89	0.16%	7,592
Sep 4, 2026	129.82	129.93	129.80	129.90	129.68	-0.06%	5,977
Sep 3, 2026	129.78	130.08	129.71	129.97	129.75	0.32%	7,992
Sep 2, 2026	129.72	129.73	129.55	129.56	129.34	-0.19%	5,303
Sep 1, 2026	130.05	130.14	129.81	129.81	129.59	-0.26%	4,102
Aug 31, 2026	130.25	130.44	130.25	130.37	129.93	0.12%	6,031
Aug 28, 2026	130.65	130.65	130.20	130.22	129.77	-0.37%	7,710
Aug 27, 2026	130.79	130.79	130.69	130.70	130.26	-0.04%	976
Aug 26, 2026	130.86	130.86	130.69	130.75	130.30	-0.47%	4,171
Aug 25, 2026	131.23	131.37	131.12	131.37	130.92	0.22%	5,989
Aug 24, 2026	131.23	131.26	131.07	131.08	130.63	-0.10%	5,453
Aug 21, 2026	131.12	131.24	131.00	131.21	130.76	0.14%	5,869
Aug 20, 2026	131.15	131.16	130.99	131.03	130.58	0.16%	4,282
Aug 19, 2026	130.97	130.98	130.71	130.82	130.37	0.54%	3,454
Aug 18, 2026	130.21	130.21	130.12	130.12	129.67	-0.06%	745
Aug 17, 2026	130.36	130.40	130.17	130.20	129.75	0.08%	3,225
Aug 14, 2026	130.17	130.35	130.06	130.09	129.64	0.36%	6,189
Aug 13, 2026	129.77	129.84	129.62	129.62	129.17	-0.08%	4,626
Aug 12, 2026	130.07	130.07	129.73	129.73	129.28	-0.07%	1,235
Aug 11, 2026	129.74	129.83	129.74	129.81	129.37	-	2,837
Aug 10, 2026	129.76	130.01	129.73	129.81	129.36	0.08%	21,903
Aug 7, 2026	129.59	129.72	129.54	129.70	129.26	0.33%	8,998
Aug 6, 2026	129.48	129.50	129.24	129.27	128.83	-0.11%	9,601
Aug 5, 2026	129.42	129.49	129.31	129.42	128.97	0.13%	8,074
Aug 4, 2026	129.20	129.25	129.13	129.25	128.80	0.15%	3,739
Aug 3, 2026	129.37	129.37	128.94	129.05	128.61	-0.31%	4,758
Jul 31, 2026	129.25	129.72	128.95	129.68	129.01	0.07%	15,861
Jul 30, 2026	129.00	129.61	129.00	129.60	128.92	0.90%	2,754
Jul 29, 2026	127.84	128.65	126.86	128.44	127.78	0.47%	7,869
Jul 28, 2026	127.92	127.94	127.77	127.84	127.17	-0.03%	6,796
Jul 27, 2026	128.05	128.10	127.82	127.87	127.21	-0.18%	13,869