FXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	96.86	96.98	96.53	96.88	96.88	-0.75%	32,085
Nov 29, 2024	97.51	97.62	97.38	97.61	97.47	0.02%	7,739
Nov 27, 2024	97.57	97.78	97.37	97.59	97.45	0.82%	17,515
Nov 26, 2024	97.00	97.04	96.59	96.80	96.66	-0.13%	15,009
Nov 25, 2024	97.20	97.20	96.68	96.93	96.79	0.78%	34,798
Nov 22, 2024	96.20	96.28	96.00	96.18	96.04	-0.60%	70,746
Nov 21, 2024	97.21	97.31	96.66	96.76	96.62	-0.58%	32,446
Nov 20, 2024	97.35	97.38	97.05	97.33	97.19	-0.50%	24,563
Nov 19, 2024	97.76	97.85	97.59	97.81	97.67	-0.01%	14,424
Nov 18, 2024	97.49	97.94	97.49	97.82	97.68	0.66%	60,648
Nov 15, 2024	97.31	97.45	97.10	97.18	97.04	0.08%	35,535
Nov 14, 2024	97.38	97.65	97.05	97.10	96.96	-0.40%	41,863
Nov 13, 2024	98.01	98.05	97.47	97.49	97.35	-0.55%	29,895
Nov 12, 2024	98.05	98.05	97.80	98.03	97.89	-0.29%	35,977
Nov 11, 2024	98.40	98.40	98.15	98.32	98.18	-0.57%	81,557
Nov 8, 2024	99.31	99.34	98.70	98.88	98.74	-0.80%	69,069
Nov 7, 2024	99.60	99.84	99.41	99.68	99.54	0.62%	22,870
Nov 6, 2024	98.87	99.28	98.74	99.07	98.93	-1.76%	61,641
Nov 5, 2024	100.65	100.92	100.45	100.84	100.70	0.48%	40,429
Nov 4, 2024	100.63	100.64	100.36	100.36	100.22	0.38%	14,956
Nov 1, 2024	100.25	100.29	99.96	99.98	99.84	-0.52%	15,614
Oct 31, 2024	100.54	100.58	100.25	100.51	100.20	0.16%	18,649
Oct 30, 2024	100.03	100.44	99.97	100.34	100.04	0.42%	18,830
Oct 29, 2024	99.60	99.92	99.57	99.92	99.62	0.02%	23,600
Oct 28, 2024	99.97	100.01	99.88	99.90	99.60	0.18%	29,280
Oct 25, 2024	100.01	100.11	99.70	99.72	99.42	-0.28%	7,434
Oct 24, 2024	99.86	100.01	99.71	100.00	99.70	0.38%	45,116
Oct 23, 2024	99.56	99.63	99.45	99.62	99.32	-0.06%	29,801
Oct 22, 2024	99.87	99.87	99.68	99.68	99.38	-0.20%	11,413
Oct 21, 2024	100.18	100.24	99.85	99.88	99.58	-0.44%	32,204
Oct 18, 2024	100.24	100.33	100.20	100.32	100.02	0.34%	46,943
Oct 17, 2024	99.81	100.07	99.81	99.98	99.68	-0.27%	34,454
Oct 16, 2024	100.53	100.57	100.22	100.26	99.95	-0.24%	29,951
Oct 15, 2024	100.71	100.73	100.48	100.50	100.20	-0.18%	12,336
Oct 14, 2024	100.76	100.83	100.53	100.68	100.38	-0.25%	49,790
Oct 11, 2024	100.96	101.09	100.93	100.93	100.63	0.02%	12,057
Oct 10, 2024	100.98	100.98	100.60	100.91	100.61	-0.03%	39,803
Oct 9, 2024	101.09	101.14	100.93	100.94	100.64	-0.36%	9,088
Oct 8, 2024	101.29	101.33	101.19	101.30	101.00	0.07%	6,436
Oct 7, 2024	101.24	101.35	101.21	101.23	100.92	-0.06%	20,095
Oct 4, 2024	101.13	101.30	101.06	101.29	100.98	-0.43%	29,577
Oct 3, 2024	101.84	101.86	101.59	101.73	101.42	-0.23%	38,643
Oct 2, 2024	102.00	102.01	101.80	101.97	101.66	-0.09%	23,623
Oct 1, 2024	102.22	102.23	101.91	102.06	101.75	-0.78%	79,802
Sep 30, 2024	103.21	103.28	102.73	102.87	102.38	-0.28%	30,230
Sep 27, 2024	103.42	103.42	103.04	103.15	102.67	-0.12%	8,191
Sep 26, 2024	102.91	103.36	102.81	103.27	102.78	0.45%	18,792
Sep 25, 2024	103.47	103.54	102.77	102.81	102.33	-0.46%	23,006
Sep 24, 2024	102.87	103.28	102.86	103.28	102.79	0.59%	56,112
Sep 23, 2024	102.78	102.90	102.67	102.67	102.19	-0.42%	18,358
Sep 20, 2024	103.11	103.23	102.88	103.11	102.62	-	44,772
Sep 19, 2024	102.80	103.14	102.67	103.11	102.63	0.53%	16,230
Sep 18, 2024	102.83	103.27	102.53	102.57	102.09	-0.07%	48,855
Sep 17, 2024	102.71	102.76	102.62	102.64	102.16	-0.19%	18,726
Sep 16, 2024	102.74	102.85	102.68	102.84	102.36	0.55%	42,865
Sep 13, 2024	102.41	102.45	102.28	102.28	101.80	0.07%	29,453
Sep 12, 2024	101.93	102.21	101.87	102.21	101.73	0.45%	35,704
Sep 11, 2024	101.76	101.78	101.62	101.75	101.27	-0.06%	28,807
Sep 10, 2024	101.83	101.86	101.71	101.81	101.33	-0.11%	63,077
Sep 9, 2024	102.05	102.05	101.88	101.92	101.44	-0.43%	41,968
Sep 6, 2024	102.37	102.74	102.18	102.36	101.88	-0.13%	21,213
Sep 5, 2024	102.46	102.56	102.24	102.49	102.01	0.22%	23,856
Sep 4, 2024	101.98	102.37	101.98	102.27	101.79	0.34%	30,327
Sep 3, 2024	102.02	102.10	101.78	101.92	101.44	-0.26%	69,931
Aug 30, 2024	102.17	102.37	102.09	102.19	101.53	-0.16%	46,383
Aug 29, 2024	102.46	102.46	102.20	102.35	101.69	-0.34%	15,578
Aug 28, 2024	102.77	102.86	102.65	102.70	102.03	-0.65%	14,860
Aug 27, 2024	103.09	103.40	103.09	103.37	102.70	0.25%	11,187
Aug 26, 2024	103.14	103.29	103.07	103.11	102.44	-0.29%	79,782
Aug 23, 2024	102.60	103.46	102.60	103.41	102.74	0.80%	55,370
Aug 22, 2024	102.89	102.89	102.51	102.59	101.92	-0.41%	26,750
Aug 21, 2024	102.66	103.21	102.60	103.01	102.34	0.26%	49,433
Aug 20, 2024	102.51	102.79	102.50	102.74	102.07	0.33%	113,642
Aug 19, 2024	101.86	102.40	101.86	102.40	101.73	0.56%	16,055
Aug 16, 2024	101.51	101.83	101.48	101.83	101.17	0.49%	19,369
Aug 15, 2024	101.19	101.48	101.19	101.33	100.67	-0.39%	39,317
Aug 14, 2024	101.74	102.00	101.70	101.73	101.07	0.18%	10,929
Aug 13, 2024	101.14	101.55	101.12	101.55	100.89	0.61%	10,698
Aug 12, 2024	100.91	100.98	100.80	100.93	100.27	0.14%	30,668
Aug 9, 2024	100.83	100.91	100.79	100.79	100.13	0.02%	8,373
Aug 8, 2024	100.58	100.77	100.45	100.77	100.11	-0.07%	11,965
Aug 7, 2024	100.86	100.91	100.74	100.84	100.18	-0.03%	38,847
Aug 6, 2024	100.66	100.91	100.66	100.87	100.21	-0.26%	15,997
Aug 5, 2024	101.43	101.53	101.06	101.13	100.47	0.43%	44,991
Aug 2, 2024	100.62	100.78	100.46	100.70	100.05	1.17%	45,985
Aug 1, 2024	99.56	99.79	99.48	99.54	98.89	-0.48%	20,645
Jul 31, 2024	100.22	100.26	99.89	100.02	99.19	0.12%	31,196
Jul 30, 2024	99.92	99.97	99.82	99.91	99.08	-0.12%	64,526
Jul 29, 2024	100.04	100.05	99.85	100.03	99.20	-0.29%	31,303
Jul 26, 2024	100.38	100.42	100.30	100.32	99.49	0.03%	26,540
Jul 25, 2024	100.12	100.38	100.12	100.29	99.46	0.13%	9,164
Jul 24, 2024	100.31	100.37	100.14	100.16	99.32	-0.12%	51,834
Jul 23, 2024	100.28	100.32	100.20	100.28	99.45	-0.29%	84,414
Jul 22, 2024	100.53	100.60	100.48	100.57	99.74	0.07%	13,183
Jul 19, 2024	100.53	100.59	100.48	100.50	99.67	-0.13%	14,317
Jul 18, 2024	100.84	100.84	100.61	100.63	99.79	-0.39%	7,741
Jul 17, 2024	101.06	101.08	100.89	101.02	100.18	0.34%	20,246
Jul 16, 2024	100.49	100.68	100.45	100.68	99.84	0.02%	14,389
Jul 15, 2024	100.82	100.83	100.61	100.66	99.82	-0.01%	40,720
Jul 12, 2024	100.58	100.73	100.58	100.67	99.83	0.39%	15,501