FXB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	129.82	130.03	129.44	129.56	129.56	-0.27%	52,108
Apr 22, 2026	129.95	130.07	129.86	129.91	129.91	0.17%	17,350
Apr 21, 2026	130.09	130.20	129.60	129.69	129.69	-0.34%	131,449
Apr 20, 2026	130.07	130.26	129.93	130.13	130.13	0.11%	23,540
Apr 17, 2026	130.60	130.60	129.99	129.99	129.99	-0.10%	14,418
Apr 16, 2026	130.29	130.29	130.04	130.12	130.12	-0.29%	8,430
Apr 15, 2026	130.45	130.57	130.37	130.50	130.50	0.04%	17,945
Apr 14, 2026	130.47	130.64	130.37	130.45	130.45	0.46%	37,068
Apr 13, 2026	129.28	129.89	129.28	129.86	129.86	0.28%	26,220
Apr 10, 2026	129.47	129.53	129.31	129.49	129.49	0.28%	9,704
Apr 9, 2026	129.02	129.33	128.82	129.13	129.13	0.17%	19,256
Apr 8, 2026	129.40	129.40	128.71	128.91	128.91	0.96%	11,890
Apr 7, 2026	127.49	127.76	127.25	127.68	127.68	0.41%	29,508
Apr 6, 2026	127.37	127.44	127.09	127.17	127.17	0.09%	24,575
Apr 2, 2026	127.02	127.29	126.96	127.05	127.05	-0.57%	15,596
Apr 1, 2026	128.00	128.18	127.76	127.78	127.78	0.34%	20,156
Mar 31, 2026	127.47	127.64	126.79	127.35	127.13	0.37%	76,512
Mar 30, 2026	127.22	127.22	126.81	126.88	126.66	-0.63%	12,780
Mar 27, 2026	127.85	128.21	127.63	127.69	127.47	-0.34%	16,385
Mar 26, 2026	128.41	128.70	128.11	128.12	127.90	-0.36%	18,562
Mar 25, 2026	128.81	128.81	128.53	128.58	128.36	-0.12%	31,946
Mar 24, 2026	128.60	129.10	128.43	128.73	128.51	-0.36%	53,637
Mar 23, 2026	128.85	129.65	128.81	129.19	128.96	0.73%	38,815
Mar 20, 2026	128.57	128.61	127.95	128.26	128.04	-0.71%	58,155
Mar 19, 2026	127.91	129.50	127.77	129.18	128.95	1.19%	52,235
Mar 18, 2026	127.93	128.31	127.64	127.66	127.44	-0.58%	18,125
Mar 17, 2026	128.34	128.50	128.25	128.40	128.17	0.20%	38,201
Mar 16, 2026	127.75	128.22	127.75	128.15	127.92	0.80%	19,029
Mar 13, 2026	127.59	127.70	127.13	127.13	126.91	-0.90%	16,542
Mar 12, 2026	128.61	128.61	128.29	128.29	128.07	-0.55%	15,458
Mar 11, 2026	128.96	129.06	128.89	128.99	128.77	-	4,681
Mar 10, 2026	129.40	129.47	128.92	128.99	128.76	-0.09%	29,693
Mar 9, 2026	128.59	129.18	128.35	129.10	128.88	0.34%	19,152
Mar 6, 2026	128.17	128.81	128.15	128.66	128.44	0.24%	11,279
Mar 5, 2026	128.18	128.35	127.77	128.35	128.13	-0.20%	9,938
Mar 4, 2026	128.34	128.61	128.31	128.61	128.39	0.21%	8,899
Mar 3, 2026	127.81	128.41	127.55	128.34	128.12	-0.33%	23,660
Mar 2, 2026	128.66	129.04	128.42	128.77	128.55	-0.72%	19,353
Feb 27, 2026	129.54	129.71	129.37	129.71	129.28	-0.08%	8,736
Feb 26, 2026	130.36	130.36	129.44	129.81	129.38	-0.44%	8,954
Feb 25, 2026	130.02	130.42	130.02	130.39	129.95	0.40%	7,586
Feb 24, 2026	129.95	130.10	129.87	129.87	129.44	0.09%	7,866
Feb 23, 2026	130.02	130.02	129.75	129.75	129.32	0.14%	3,967
Feb 20, 2026	129.56	129.93	129.56	129.57	129.14	0.11%	14,420
Feb 19, 2026	129.26	129.45	129.26	129.43	129.00	-0.29%	4,480
Feb 18, 2026	130.24	130.24	129.80	129.80	129.37	-0.46%	3,122
Feb 17, 2026	130.03	130.41	129.87	130.41	129.97	-0.66%	5,677
Feb 13, 2026	130.91	131.29	130.86	131.27	130.83	0.26%	5,263
Feb 12, 2026	131.32	131.36	130.81	130.93	130.50	-0.02%	10,264
Feb 11, 2026	131.25	131.27	130.96	130.96	130.53	-0.16%	3,848