Register for streaming realtime charts, analysis tools, and prices.
FXA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 64.58 | 0.15 | 0.24% | 64.36 | 64.58 | 64.321 | 2,457 |
| Apr 24 2024 | 64.4284 | 0.18 | 0.27% | 64.50 | 64.50 | 64.28 | 16,652 |
| Apr 23 2024 | 64.2528 | 0.36 | 0.57% | 64.01 | 64.2528 | 64.00 | 4,226 |
| Apr 22 2024 | 63.8918 | 0.32 | 0.50% | 63.62 | 63.8918 | 63.62 | 10,581 |
| Apr 19 2024 | 63.5738 | -0.03 | -0.05% | 63.6475 | 63.6475 | 63.5369 | 1,536 |
| Apr 18 2024 | 63.6083 | -0.13 | -0.20% | 63.86 | 63.86 | 63.585 | 1,008 |
| Apr 17 2024 | 63.7347 | 0.29 | 0.46% | 63.70 | 63.80 | 63.49 | 4,982 |
| Apr 16 2024 | 63.445 | -0.37 | -0.59% | 63.43 | 63.48 | 63.31 | 14,548 |
| Apr 15 2024 | 63.8199 | -0.14 | -0.23% | 64.18 | 64.18 | 63.76 | 8,620 |
| Apr 12 2024 | 63.9646 | -0.82 | -1.26% | 64.07 | 64.07 | 63.945 | 2,584 |
| Apr 11 2024 | 64.78 | 0.28 | 0.44% | 64.80 | 64.85 | 64.465 | 1,365 |
| Apr 10 2024 | 64.4964 | -1.12 | -1.71% | 64.69 | 64.69 | 64.495 | 2,393 |
| Apr 09 2024 | 65.62 | 0.25 | 0.38% | 65.79 | 65.79 | 65.50 | 3,877 |
| Apr 08 2024 | 65.3692 | 0.25 | 0.38% | 65.40 | 65.40 | 65.31 | 1,789 |
| Apr 05 2024 | 65.1219 | -0.01 | -0.02% | 65.01 | 65.1739 | 64.89 | 5,247 |
| Apr 04 2024 | 65.1341 | 0.19 | 0.29% | 65.55 | 65.55 | 65.12 | 4,411 |
| Apr 03 2024 | 64.9449 | 0.46 | 0.72% | 64.43 | 64.96 | 64.43 | 2,090 |
| Apr 02 2024 | 64.4813 | 0.28 | 0.44% | 64.35 | 64.58 | 64.35 | 2,555 |
| Apr 01 2024 | 64.1965 | -0.37 | -0.58% | 64.56 | 64.56 | 64.1699 | 4,549 |
| Mar 28 2024 | 64.5691 | -0.15 | -0.24% | 64.51 | 64.62 | 64.46 | 1,681 |
| Mar 27 2024 | 64.7221 | 0.02 | 0.03% | 64.62 | 64.7221 | 64.56 | 1,106 |
| Mar 26 2024 | 64.7001 | -0.07 | -0.10% | 64.96 | 64.96 | 64.7001 | 5,797 |
| Mar 25 2024 | 64.766 | 0.25 | 0.39% | 64.66 | 64.766 | 64.66 | 1,225 |
| Mar 22 2024 | 64.5144 | -0.55 | -0.84% | 64.59 | 64.61 | 64.5144 | 3,213 |
| Mar 21 2024 | 65.06 | -0.19 | -0.29% | 65.36 | 65.36 | 65.06 | 2,197 |
| Mar 20 2024 | 65.25 | 0.54 | 0.83% | 64.54 | 65.25 | 64.53 | 18,764 |
| Mar 19 2024 | 64.71 | -0.24 | -0.37% | 64.53 | 64.71 | 64.53 | 6,834 |
| Mar 18 2024 | 64.95 | -0.03 | -0.05% | 65.02 | 65.07 | 64.9091 | 3,693 |
| Mar 15 2024 | 64.98 | -0.22 | -0.34% | 64.95 | 65.0752 | 64.95 | 2,676 |
| Mar 14 2024 | 65.20 | -0.37 | -0.56% | 65.37 | 65.37 | 65.12 | 3,949 |
| Mar 13 2024 | 65.57 | 0.17 | 0.26% | 65.45 | 65.625 | 65.45 | 2,075 |
| Mar 12 2024 | 65.3975 | -0.06 | -0.10% | 65.33 | 65.3975 | 65.2701 | 4,323 |
| Mar 11 2024 | 65.46 | -0.08 | -0.12% | 65.45 | 65.46 | 65.35 | 1,187 |
| Mar 08 2024 | 65.5394 | 0.02 | 0.03% | 65.85 | 65.85 | 65.53 | 3,633 |
| Mar 07 2024 | 65.519 | 0.52 | 0.80% | 65.38 | 65.535 | 65.38 | 6,091 |
| Mar 06 2024 | 65.00 | 0.61 | 0.95% | 64.73 | 65.0846 | 64.73 | 3,442 |
| Mar 05 2024 | 64.3856 | -0.02 | -0.04% | 64.41 | 64.54 | 64.28 | 9,631 |
| Mar 04 2024 | 64.41 | -0.21 | -0.33% | 64.57 | 64.57 | 64.41 | 8,582 |
| Mar 01 2024 | 64.6233 | 0.21 | 0.32% | 64.31 | 64.65 | 64.271 | 61,137 |
| Feb 29 2024 | 64.418 | 0.07 | 0.11% | 64.48 | 64.6672 | 64.35 | 3,217 |
| Feb 28 2024 | 64.35 | -0.48 | -0.74% | 64.45 | 64.45 | 64.2675 | 2,176 |
| Feb 27 2024 | 64.83 | 0.04 | 0.06% | 64.79 | 64.8361 | 64.7371 | 1,574 |
| Feb 26 2024 | 64.7906 | -0.22 | -0.33% | 64.89 | 64.89 | 64.72 | 2,655 |
| Feb 23 2024 | 65.0057 | 0.06 | 0.09% | 65.10 | 65.10 | 64.935 | 13,427 |
| Feb 22 2024 | 64.9442 | 0.07 | 0.11% | 64.96 | 64.96 | 64.91 | 16,228 |
| Feb 21 2024 | 64.87 | -0.02 | -0.03% | 64.91 | 64.91 | 64.735 | 5,743 |
| Feb 20 2024 | 64.89 | 0.21 | 0.32% | 65.06 | 65.16 | 64.84 | 17,268 |
| Feb 16 2024 | 64.6837 | 0.10 | 0.16% | 64.49 | 64.72 | 64.42 | 9,486 |
| Feb 15 2024 | 64.5804 | 0.32 | 0.50% | 64.47 | 64.5804 | 64.41 | 1,621 |
| Feb 14 2024 | 64.2598 | 0.36 | 0.56% | 64.09 | 64.27 | 64.09 | 12,985 |
| Feb 13 2024 | 63.90 | -0.78 | -1.21% | 64.04 | 64.07 | 63.80 | 9,171 |
| Feb 12 2024 | 64.68 | 0.10 | 0.15% | 64.51 | 64.75 | 64.51 | 15,589 |
| Feb 09 2024 | 64.58 | 0.29 | 0.45% | 64.49 | 64.60 | 64.48 | 19,411 |
| Feb 08 2024 | 64.29 | -0.33 | -0.51% | 64.16 | 64.31 | 64.16 | 13,180 |
| Feb 07 2024 | 64.62 | 0.02 | 0.03% | 64.51 | 64.67 | 64.51 | 166,342 |
| Feb 06 2024 | 64.60 | 0.39 | 0.61% | 64.23 | 64.60 | 64.23 | 135,084 |
| Feb 05 2024 | 64.21 | -0.31 | -0.48% | 64.20 | 64.23 | 64.0733 | 18,702 |
| Feb 02 2024 | 64.52 | -0.57 | -0.88% | 64.62 | 64.70 | 64.4075 | 4,008 |
| Feb 01 2024 | 65.09 | 0.04 | 0.06% | 64.52 | 65.09 | 64.52 | 5,274 |
| Jan 31 2024 | 65.05 | -0.36 | -0.55% | 65.42 | 65.61 | 65.01 | 7,517 |
| Jan 30 2024 | 65.41 | -0.14 | -0.21% | 65.34 | 65.47 | 65.22 | 2,577 |
| Jan 29 2024 | 65.55 | 0.38 | 0.58% | 65.33 | 65.55 | 65.2423 | 6,690 |
