(FXA)
AMEX: FXA
· Real-Time Price · USD
64.30
-0.13 (-0.20%)
At close: Aug 18, 2025, 3:34 PM
FXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 64.52 | 64.55 | 64.43 | 64.43 | 64.43 | 0.17% | 2,521 |
| Aug 14, 2025 | 64.32 | 64.38 | 64.23 | 64.32 | 64.32 | -0.71% | 4,113 |
| Aug 13, 2025 | 64.85 | 64.91 | 64.73 | 64.78 | 64.78 | 0.23% | 4,500 |
| Aug 12, 2025 | 64.26 | 64.66 | 64.25 | 64.63 | 64.63 | 0.33% | 20,704 |
| Aug 11, 2025 | 64.44 | 64.47 | 64.39 | 64.42 | 64.42 | -0.20% | 8,124 |
| Aug 8, 2025 | 64.59 | 64.64 | 64.54 | 64.55 | 64.55 | 0.14% | 35,700 |
| Aug 7, 2025 | 64.61 | 64.64 | 64.27 | 64.46 | 64.46 | 0.16% | 35,427 |
| Aug 6, 2025 | 64.39 | 64.39 | 64.23 | 64.36 | 64.36 | 0.53% | 9,033 |
| Aug 5, 2025 | 64.07 | 64.10 | 63.94 | 64.02 | 64.02 | 0.03% | 8,800 |
| Aug 4, 2025 | 64.12 | 64.15 | 63.93 | 64.00 | 64.00 | 0.20% | 45,345 |
| Aug 1, 2025 | 64.20 | 64.20 | 63.71 | 63.87 | 63.87 | 0.36% | 36,304 |
| Jul 31, 2025 | 63.70 | 63.78 | 63.61 | 63.64 | 63.58 | -0.05% | 58,511 |
| Jul 30, 2025 | 63.98 | 64.07 | 63.62 | 63.67 | 63.61 | -1.29% | 205,222 |
| Jul 29, 2025 | 64.39 | 64.54 | 64.35 | 64.50 | 64.44 | -0.09% | 18,800 |
| Jul 28, 2025 | 64.60 | 64.67 | 64.50 | 64.56 | 64.50 | -0.66% | 34,200 |
| Jul 25, 2025 | 64.94 | 65.03 | 64.90 | 64.99 | 64.93 | -0.47% | 36,605 |
| Jul 24, 2025 | 65.41 | 65.54 | 65.30 | 65.30 | 65.24 | -0.09% | 49,425 |
| Jul 23, 2025 | 65.24 | 65.36 | 65.19 | 65.36 | 65.30 | 0.72% | 11,841 |
| Jul 22, 2025 | 64.69 | 64.91 | 64.61 | 64.89 | 64.83 | 0.45% | 15,725 |
| Jul 21, 2025 | 64.53 | 64.73 | 64.53 | 64.60 | 64.54 | 0.28% | 10,021 |