FXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	106.16	106.43	105.81	105.90	105.90	-0.11%	201,638
Jun 17, 2025	106.74	106.75	105.93	106.02	106.02	-0.62%	133,228
Jun 16, 2025	107.02	107.20	106.66	106.68	106.68	0.06%	157,104
Jun 13, 2025	106.20	106.76	106.17	106.62	106.62	-0.20%	161,085
Jun 12, 2025	106.95	107.09	106.72	106.83	106.83	0.82%	192,047
Jun 11, 2025	105.78	106.13	105.74	105.96	105.96	0.45%	197,375
Jun 10, 2025	105.62	105.63	105.37	105.49	105.49	0.06%	153,717
Jun 9, 2025	105.16	105.50	105.16	105.43	105.43	0.24%	82,009
Jun 6, 2025	105.00	105.34	104.99	105.18	105.18	-0.35%	100,851
Jun 5, 2025	106.01	106.06	105.50	105.55	105.55	0.24%	104,269
Jun 4, 2025	105.20	105.51	105.15	105.30	105.30	0.36%	116,271
Jun 3, 2025	105.07	105.14	104.86	104.92	104.92	-0.63%	130,060
Jun 2, 2025	105.26	105.64	105.24	105.59	105.59	0.69%	272,281
May 30, 2025	104.67	104.97	104.46	104.87	104.79	-0.08%	174,151
May 29, 2025	104.81	105.10	104.70	104.95	104.87	0.68%	132,455
May 28, 2025	104.27	104.55	104.18	104.24	104.16	-0.38%	107,482
May 27, 2025	104.94	105.03	104.56	104.64	104.56	-0.24%	128,159
May 23, 2025	104.55	104.95	104.44	104.89	104.81	0.78%	141,194
May 22, 2025	104.31	104.31	103.89	104.08	104.00	-0.39%	111,156
May 21, 2025	104.57	104.85	104.48	104.49	104.41	0.35%	184,650
May 20, 2025	103.71	104.14	103.67	104.13	104.05	0.36%	116,993
May 19, 2025	103.89	103.90	103.60	103.76	103.68	0.87%	134,997
May 16, 2025	103.30	103.39	102.74	102.87	102.79	-0.30%	177,603
May 15, 2025	103.40	103.42	103.07	103.18	103.10	0.14%	191,133
May 14, 2025	103.51	103.66	103.03	103.04	102.96	-0.20%	229,318
May 13, 2025	102.83	103.27	102.72	103.25	103.17	0.88%	154,711
May 12, 2025	102.64	102.76	102.12	102.35	102.27	-1.50%	474,122
May 9, 2025	103.93	104.21	103.83	103.91	103.83	0.27%	109,236
May 8, 2025	104.31	104.41	103.49	103.63	103.55	-0.72%	302,167
May 7, 2025	104.88	104.95	104.35	104.38	104.30	-0.56%	226,945
May 6, 2025	104.68	105.04	104.58	104.97	104.89	0.52%	177,919
May 5, 2025	104.86	104.88	104.27	104.43	104.35	0.12%	153,231
May 2, 2025	104.70	105.02	104.22	104.31	104.23	0.13%	150,938
May 1, 2025	104.45	104.48	103.94	104.17	104.09	-0.44%	221,106
Apr 30, 2025	104.95	105.06	104.57	104.63	104.46	-0.47%	160,478
Apr 29, 2025	105.39	105.46	105.06	105.12	104.95	-0.37%	124,889
Apr 28, 2025	104.87	105.53	104.87	105.51	105.34	0.57%	248,096
Apr 25, 2025	104.68	105.17	104.66	104.91	104.74	-0.21%	145,087
Apr 24, 2025	105.03	105.23	104.80	105.13	104.96	0.49%	211,209
Apr 23, 2025	105.18	105.33	104.48	104.62	104.45	-0.82%	430,881
Apr 22, 2025	106.04	106.15	105.46	105.49	105.32	-0.82%	726,378
Apr 21, 2025	106.40	106.46	106.06	106.36	106.18	1.28%	964,828
Apr 17, 2025	105.00	105.12	104.71	105.02	104.85	-0.11%	399,811
Apr 16, 2025	104.99	105.36	104.84	105.14	104.97	0.92%	454,494
Apr 15, 2025	104.57	104.58	104.01	104.18	104.01	-0.63%	468,222
Apr 14, 2025	104.49	105.08	104.39	104.84	104.67	0.11%	607,615
Apr 11, 2025	105.28	105.30	104.15	104.73	104.56	1.22%	871,551
Apr 10, 2025	102.65	103.78	102.55	103.47	103.30	2.49%	506,627
Apr 9, 2025	102.31	102.31	100.75	100.96	100.79	-0.15%	500,308
Apr 8, 2025	101.06	101.32	100.50	101.11	100.94	0.42%	302,773