FXB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	131.21	131.23	131.21	131.21	-	-	32
Aug 21, 2026	131.12	131.24	131.00	131.21	131.21	0.14%	5,868
Aug 20, 2026	131.15	131.16	130.99	131.03	131.03	0.16%	4,280
Aug 19, 2026	130.97	130.98	130.71	130.82	130.82	0.54%	3,452
Aug 18, 2026	130.21	130.21	130.12	130.12	130.12	-0.06%	743
Aug 17, 2026	130.36	130.40	130.17	130.20	130.20	0.08%	3,225
Aug 14, 2026	130.17	130.35	130.06	130.09	130.09	0.36%	6,189
Aug 13, 2026	129.77	129.84	129.62	129.62	129.62	-0.08%	4,626
Aug 12, 2026	130.07	130.07	129.73	129.73	129.73	-0.07%	1,235
Aug 11, 2026	129.74	129.83	129.74	129.81	129.81	-	2,837
Aug 10, 2026	129.76	130.01	129.73	129.81	129.81	0.08%	21,903
Aug 7, 2026	129.59	129.72	129.54	129.70	129.70	0.33%	8,998
Aug 6, 2026	129.48	129.50	129.24	129.27	129.27	-0.11%	9,601
Aug 5, 2026	129.42	129.49	129.31	129.42	129.42	0.13%	8,074
Aug 4, 2026	129.20	129.25	129.13	129.25	129.25	0.15%	3,739
Aug 3, 2026	129.37	129.37	128.94	129.05	129.05	-0.31%	4,758
Jul 31, 2026	129.25	129.72	128.95	129.68	129.45	0.07%	15,861
Jul 30, 2026	129.00	129.61	129.00	129.60	129.37	0.90%	2,754
Jul 29, 2026	127.84	128.65	126.86	128.44	128.22	0.47%	7,869
Jul 28, 2026	127.92	127.94	127.77	127.84	127.61	-0.03%	6,796
Jul 27, 2026	128.05	128.10	127.82	127.87	127.65	-0.18%	13,869
Jul 24, 2026	128.11	128.39	128.10	128.10	127.88	-0.03%	76,534
Jul 23, 2026	128.19	128.20	127.98	128.14	127.91	-0.36%	45,793
Jul 22, 2026	128.69	128.80	128.57	128.60	128.38	-0.08%	12,932
Jul 21, 2026	128.64	128.85	128.46	128.70	128.47	-0.39%	98,575
Jul 20, 2026	129.41	129.41	129.08	129.20	128.97	-0.16%	12,093
Jul 17, 2026	129.18	129.41	129.18	129.41	129.18	-0.10%	6,752
Jul 16, 2026	129.89	129.92	129.43	129.54	129.31	-0.46%	23,155
Jul 15, 2026	129.11	130.21	129.11	130.13	129.90	1.12%	18,765
Jul 14, 2026	128.81	128.99	128.51	128.69	128.47	0.30%	35,223
Jul 13, 2026	128.60	128.60	128.21	128.31	128.09	-0.37%	15,029
Jul 10, 2026	128.88	128.97	128.72	128.78	128.56	-0.06%	24,060
Jul 9, 2026	128.75	128.92	128.67	128.86	128.63	0.07%	25,177
Jul 8, 2026	128.39	128.82	128.39	128.77	128.55	0.33%	38,710
Jul 7, 2026	128.48	128.60	128.29	128.35	128.12	0.26%	22,386
Jul 6, 2026	128.31	128.71	128.01	128.01	127.79	-0.14%	392,395
Jul 2, 2026	128.38	128.52	128.17	128.19	127.97	0.50%	35,220
Jul 1, 2026	127.48	127.61	127.43	127.56	127.34	0.10%	10,608
Jun 30, 2026	127.24	127.69	127.22	127.64	127.21	0.05%	14,887
Jun 29, 2026	127.38	127.58	127.29	127.57	127.14	0.47%	20,011
Jun 26, 2026	127.13	127.21	126.93	126.97	126.54	-	3,364
Jun 25, 2026	126.91	127.14	126.88	126.98	126.54	0.31%	3,687
Jun 24, 2026	126.58	126.84	126.41	126.58	126.15	-0.27%	4,478
Jun 23, 2026	127.07	127.15	126.77	126.92	126.48	-0.37%	13,266
Jun 22, 2026	127.42	127.59	127.32	127.39	126.96	0.37%	14,341
Jun 18, 2026	127.29	127.40	126.84	126.93	126.49	-0.62%	16,059
Jun 17, 2026	128.84	128.85	127.56	127.72	127.28	-1.03%	9,707
Jun 16, 2026	128.96	129.19	128.96	129.05	128.61	0.08%	3,395
Jun 15, 2026	129.17	129.21	128.94	128.94	128.50	0.05%	5,347
Jun 12, 2026	128.86	129.04	128.79	128.88	128.43	-0.10%	12,305