FXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	94.92	95.33	94.84	94.88	94.88	-0.19%	100,146
Jan 16, 2025	94.82	95.21	94.79	95.06	95.06	0.03%	56,466
Jan 15, 2025	95.45	95.45	94.73	95.03	95.03	-0.08%	69,297
Jan 14, 2025	94.65	95.15	94.65	95.11	95.11	0.84%	79,533
Jan 13, 2025	94.36	94.36	94.08	94.32	94.32	-0.24%	106,809
Jan 10, 2025	94.82	94.87	94.41	94.54	94.54	-0.71%	107,183
Jan 8, 2025	95.11	95.26	94.98	95.22	95.22	-0.25%	78,081
Jan 7, 2025	95.97	95.97	95.46	95.46	95.46	-0.43%	101,258
Jan 6, 2025	95.74	95.95	95.70	95.87	95.87	0.83%	57,629
Jan 3, 2025	94.93	95.09	94.80	95.08	95.08	0.43%	19,386
Jan 2, 2025	95.25	95.25	94.33	94.67	94.67	-1.03%	260,071
Dec 31, 2024	96.01	96.01	95.56	95.66	95.53	-0.40%	30,123
Dec 30, 2024	96.05	96.13	95.83	96.04	95.91	-0.25%	26,407
Dec 27, 2024	96.47	96.47	96.21	96.29	96.15	0.05%	17,201
Dec 26, 2024	96.01	96.27	96.01	96.24	96.11	0.32%	15,916
Dec 24, 2024	96.14	96.14	95.91	95.93	95.80	-0.15%	12,700
Dec 23, 2024	96.18	96.18	95.90	96.08	95.95	-0.24%	38,700
Dec 20, 2024	95.92	96.44	95.92	96.31	96.18	0.63%	32,422
Dec 19, 2024	95.98	96.06	95.66	95.71	95.58	0.04%	25,676
Dec 18, 2024	96.74	96.90	95.53	95.67	95.54	-1.21%	54,824
Dec 17, 2024	97.01	97.01	96.81	96.84	96.70	-0.16%	10,109
Dec 16, 2024	96.80	97.14	96.79	97.00	96.86	0.13%	37,269
Dec 13, 2024	96.86	96.92	96.75	96.87	96.73	0.31%	9,267
Dec 12, 2024	96.73	96.94	96.57	96.57	96.44	-0.30%	18,046
Dec 11, 2024	96.92	96.99	96.74	96.86	96.72	-0.29%	13,754
Dec 10, 2024	97.16	97.16	96.92	97.14	97.00	-0.23%	10,065
Dec 9, 2024	97.69	97.72	97.34	97.36	97.22	-0.13%	8,878
Dec 6, 2024	97.65	97.65	97.27	97.49	97.35	-0.15%	18,515
Dec 5, 2024	97.59	97.70	97.36	97.64	97.50	0.66%	26,377
Dec 4, 2024	96.76	97.27	96.76	97.00	96.86	0.04%	35,281
Dec 3, 2024	97.11	97.20	96.84	96.96	96.82	0.08%	33,183
Dec 2, 2024	96.86	96.98	96.53	96.88	96.74	-0.75%	32,085
Nov 29, 2024	97.51	97.62	97.38	97.61	97.33	0.02%	7,739
Nov 27, 2024	97.57	97.78	97.37	97.59	97.31	0.82%	17,515
Nov 26, 2024	97.00	97.04	96.59	96.80	96.53	-0.13%	15,009
Nov 25, 2024	97.20	97.20	96.68	96.93	96.66	0.78%	34,798
Nov 22, 2024	96.20	96.28	96.00	96.18	95.91	-0.60%	70,746
Nov 21, 2024	97.21	97.31	96.66	96.76	96.49	-0.58%	32,446
Nov 20, 2024	97.35	97.38	97.05	97.33	97.05	-0.50%	24,563
Nov 19, 2024	97.76	97.85	97.59	97.81	97.53	-0.01%	14,424
Nov 18, 2024	97.49	97.94	97.49	97.82	97.54	0.66%	60,648
Nov 15, 2024	97.31	97.45	97.10	97.18	96.91	0.08%	35,535
Nov 14, 2024	97.38	97.65	97.05	97.10	96.83	-0.40%	41,863
Nov 13, 2024	98.01	98.05	97.47	97.49	97.21	-0.55%	29,895
Nov 12, 2024	98.05	98.05	97.80	98.03	97.75	-0.29%	35,977
Nov 11, 2024	98.40	98.40	98.15	98.32	98.04	-0.57%	81,557
Nov 8, 2024	99.31	99.34	98.70	98.88	98.60	-0.80%	69,069
Nov 7, 2024	99.60	99.84	99.41	99.68	99.40	0.62%	22,870
Nov 6, 2024	98.87	99.28	98.74	99.07	98.79	-1.76%	61,641
Nov 5, 2024	100.65	100.92	100.45	100.84	100.56	0.48%	40,429
Nov 4, 2024	100.63	100.64	100.36	100.36	100.08	0.38%	14,956
Nov 1, 2024	100.25	100.29	99.96	99.98	99.70	-0.52%	15,614
Oct 31, 2024	100.54	100.58	100.25	100.51	100.06	0.16%	18,649
Oct 30, 2024	100.03	100.44	99.97	100.34	99.90	0.42%	18,830
Oct 29, 2024	99.60	99.92	99.57	99.92	99.48	0.02%	23,600
Oct 28, 2024	99.97	100.01	99.88	99.90	99.46	0.18%	29,280
Oct 25, 2024	100.01	100.11	99.70	99.72	99.28	-0.28%	7,434
Oct 24, 2024	99.86	100.01	99.71	100.00	99.56	0.38%	45,116
Oct 23, 2024	99.56	99.63	99.45	99.62	99.18	-0.06%	29,801
Oct 22, 2024	99.87	99.87	99.68	99.68	99.24	-0.20%	11,413
Oct 21, 2024	100.18	100.24	99.85	99.88	99.44	-0.44%	32,204
Oct 18, 2024	100.24	100.33	100.20	100.32	99.88	0.34%	46,943
Oct 17, 2024	99.81	100.07	99.81	99.98	99.54	-0.27%	34,454
Oct 16, 2024	100.53	100.57	100.22	100.26	99.81	-0.24%	29,951
Oct 15, 2024	100.71	100.73	100.48	100.50	100.06	-0.18%	12,336
Oct 14, 2024	100.76	100.83	100.53	100.68	100.24	-0.25%	49,790
Oct 11, 2024	100.96	101.09	100.93	100.93	100.48	0.02%	12,057
Oct 10, 2024	100.98	100.98	100.60	100.91	100.46	-0.03%	39,803
Oct 9, 2024	101.09	101.14	100.93	100.94	100.49	-0.36%	9,088
Oct 8, 2024	101.29	101.33	101.19	101.30	100.85	0.07%	6,436
Oct 7, 2024	101.24	101.35	101.21	101.23	100.78	-0.06%	20,095
Oct 4, 2024	101.13	101.30	101.06	101.29	100.84	-0.43%	29,577
Oct 3, 2024	101.84	101.86	101.59	101.73	101.28	-0.23%	38,643
Oct 2, 2024	102.00	102.01	101.80	101.97	101.52	-0.09%	23,623
Oct 1, 2024	102.22	102.23	101.91	102.06	101.61	-0.78%	79,802
Sep 30, 2024	103.21	103.28	102.73	102.87	102.24	-0.28%	30,230
Sep 27, 2024	103.42	103.42	103.04	103.15	102.52	-0.12%	8,191
Sep 26, 2024	102.91	103.36	102.81	103.27	102.64	0.45%	18,792
Sep 25, 2024	103.47	103.54	102.77	102.81	102.18	-0.46%	23,006
Sep 24, 2024	102.87	103.28	102.86	103.28	102.65	0.59%	56,112
Sep 23, 2024	102.78	102.90	102.67	102.67	102.05	-0.42%	18,358
Sep 20, 2024	103.11	103.23	102.88	103.11	102.48	-	44,772
Sep 19, 2024	102.80	103.14	102.67	103.11	102.48	0.53%	16,230
Sep 18, 2024	102.83	103.27	102.53	102.57	101.94	-0.07%	48,855
Sep 17, 2024	102.71	102.76	102.62	102.64	102.01	-0.19%	18,726
Sep 16, 2024	102.74	102.85	102.68	102.84	102.21	0.55%	42,865
Sep 13, 2024	102.41	102.45	102.28	102.28	101.66	0.07%	29,453
Sep 12, 2024	101.93	102.21	101.87	102.21	101.59	0.45%	35,704
Sep 11, 2024	101.76	101.78	101.62	101.75	101.13	-0.06%	28,807
Sep 10, 2024	101.83	101.86	101.71	101.81	101.19	-0.11%	63,077
Sep 9, 2024	102.05	102.05	101.88	101.92	101.30	-0.43%	41,968
Sep 6, 2024	102.37	102.74	102.18	102.36	101.74	-0.13%	21,213
Sep 5, 2024	102.46	102.56	102.24	102.49	101.87	0.22%	23,856
Sep 4, 2024	101.98	102.37	101.98	102.27	101.65	0.34%	30,327
Sep 3, 2024	102.02	102.10	101.78	101.92	101.30	-0.26%	69,931
Aug 30, 2024	102.17	102.37	102.09	102.19	101.38	-0.16%	46,383
Aug 29, 2024	102.46	102.46	102.20	102.35	101.55	-0.34%	15,578
Aug 28, 2024	102.77	102.86	102.65	102.70	101.89	-0.65%	14,860
Aug 27, 2024	103.09	103.40	103.09	103.37	102.55	0.25%	11,187
Aug 26, 2024	103.14	103.29	103.07	103.11	102.30	-0.29%	79,782