FXB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	129.37	129.37	128.94	129.05	129.05	-0.49%	4,757
Jul 31, 2026	129.25	129.72	128.95	129.68	129.68	0.07%	15,739
Jul 30, 2026	129.00	129.61	129.00	129.60	129.59	0.90%	2,754
Jul 29, 2026	127.84	128.65	126.86	128.44	128.44	0.47%	7,869
Jul 28, 2026	127.92	127.94	127.77	127.84	127.84	-0.03%	6,796
Jul 27, 2026	128.05	128.10	127.82	127.87	127.87	-0.18%	13,869
Jul 24, 2026	128.11	128.39	128.10	128.10	128.10	-0.03%	76,534
Jul 23, 2026	128.19	128.20	127.98	128.14	128.14	-0.36%	45,793
Jul 22, 2026	128.69	128.80	128.57	128.60	128.60	-0.08%	12,932
Jul 21, 2026	128.64	128.85	128.46	128.70	128.70	-0.39%	98,575
Jul 20, 2026	129.41	129.41	129.08	129.20	129.20	-0.16%	12,093
Jul 17, 2026	129.18	129.41	129.18	129.41	129.41	-0.10%	6,752
Jul 16, 2026	129.89	129.92	129.43	129.54	129.54	-0.46%	23,155
Jul 15, 2026	129.11	130.21	129.11	130.13	130.13	1.12%	18,765
Jul 14, 2026	128.81	128.99	128.51	128.69	128.69	0.30%	35,223
Jul 13, 2026	128.60	128.60	128.21	128.31	128.31	-0.37%	15,029
Jul 10, 2026	128.88	128.97	128.72	128.78	128.78	-0.06%	24,060
Jul 9, 2026	128.75	128.92	128.67	128.86	128.86	0.07%	25,177
Jul 8, 2026	128.39	128.82	128.39	128.77	128.77	0.33%	38,710
Jul 7, 2026	128.48	128.60	128.29	128.35	128.35	0.26%	22,386
Jul 6, 2026	128.31	128.71	128.01	128.01	128.01	-0.14%	392,395
Jul 2, 2026	128.38	128.52	128.17	128.19	128.19	0.50%	35,220
Jul 1, 2026	127.48	127.61	127.43	127.56	127.56	0.10%	10,608
Jun 30, 2026	127.24	127.69	127.22	127.64	127.43	0.05%	14,887
Jun 29, 2026	127.38	127.58	127.29	127.57	127.36	0.47%	20,011
Jun 26, 2026	127.13	127.21	126.93	126.97	126.76	-	3,364
Jun 25, 2026	126.91	127.14	126.88	126.98	126.76	0.31%	3,687
Jun 24, 2026	126.58	126.84	126.41	126.58	126.37	-0.27%	4,478
Jun 23, 2026	127.07	127.15	126.77	126.92	126.71	-0.37%	13,266
Jun 22, 2026	127.42	127.59	127.32	127.39	127.18	0.37%	14,341
Jun 18, 2026	127.29	127.40	126.84	126.93	126.72	-0.62%	16,059
Jun 17, 2026	128.84	128.85	127.56	127.72	127.50	-1.03%	9,707
Jun 16, 2026	128.96	129.19	128.96	129.05	128.83	0.08%	3,395
Jun 15, 2026	129.17	129.21	128.94	128.94	128.73	0.05%	5,347
Jun 12, 2026	128.86	129.04	128.79	128.88	128.66	-0.10%	12,305
Jun 11, 2026	128.34	129.01	128.15	129.01	128.79	0.35%	13,901
Jun 10, 2026	128.90	128.90	128.46	128.55	128.33	-0.06%	16,503
Jun 9, 2026	128.77	128.88	128.41	128.62	128.40	0.33%	16,998
Jun 8, 2026	128.37	128.37	128.16	128.20	127.99	0.06%	13,148
Jun 5, 2026	128.75	128.75	128.09	128.13	127.91	-0.64%	9,961
Jun 4, 2026	129.28	129.28	128.96	128.96	128.74	0.04%	1,801
Jun 3, 2026	129.02	129.08	128.85	128.91	128.69	-0.35%	13,642
Jun 2, 2026	129.47	129.52	129.26	129.36	129.14	0.04%	12,800
Jun 1, 2026	129.02	129.41	128.82	129.31	129.09	-0.01%	10,762
May 29, 2026	129.35	129.67	129.28	129.55	129.11	0.20%	13,031
May 28, 2026	129.10	129.37	129.05	129.30	128.85	0.10%	15,885
May 27, 2026	129.36	129.41	129.07	129.17	128.73	-0.14%	8,863
May 26, 2026	129.50	129.52	129.28	129.35	128.91	0.08%	6,077
May 22, 2026	129.08	129.34	129.08	129.25	128.81	0.05%	17,803
May 21, 2026	128.88	129.30	128.83	129.18	128.74	-0.02%	12,618