FXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	107.67	107.67	106.99	107.05	107.05	-0.59%	161,232
Jul 14, 2025	107.79	107.93	107.61	107.69	107.69	-0.15%	151,485
Jul 11, 2025	107.93	108.10	107.75	107.85	107.85	-0.06%	143,541
Jul 10, 2025	107.98	108.00	107.65	107.91	107.91	-0.24%	228,310
Jul 9, 2025	108.10	108.20	108.00	108.17	108.17	-0.04%	171,774
Jul 8, 2025	108.00	108.25	107.83	108.21	108.21	0.06%	121,486
Jul 7, 2025	108.35	108.39	107.88	108.15	108.15	-0.31%	240,508
Jul 3, 2025	108.59	108.73	108.35	108.49	108.49	-0.39%	158,629
Jul 2, 2025	108.58	108.91	108.42	108.91	108.91	0.10%	207,785
Jul 1, 2025	108.88	108.97	108.54	108.80	108.80	0.01%	262,826
Jun 30, 2025	108.17	108.79	108.15	108.79	108.72	0.64%	195,632
Jun 27, 2025	108.26	108.34	107.92	108.10	108.03	0.03%	120,355
Jun 26, 2025	108.18	108.36	107.95	108.07	108.00	0.40%	238,889
Jun 25, 2025	107.11	107.68	107.09	107.64	107.57	0.40%	96,708
Jun 24, 2025	106.93	107.44	106.92	107.21	107.14	0.30%	226,196
Jun 23, 2025	105.89	106.89	105.86	106.89	106.82	0.56%	218,765
Jun 20, 2025	106.35	106.56	106.12	106.30	106.23	0.38%	171,001
Jun 18, 2025	106.16	106.43	105.81	105.90	105.83	-0.11%	201,638
Jun 17, 2025	106.74	106.75	105.93	106.02	105.95	-0.62%	133,228
Jun 16, 2025	107.02	107.20	106.66	106.68	106.61	0.06%	157,104
Jun 13, 2025	106.20	106.76	106.17	106.62	106.55	-0.20%	161,085
Jun 12, 2025	106.95	107.09	106.72	106.83	106.76	0.82%	192,047
Jun 11, 2025	105.78	106.13	105.74	105.96	105.89	0.45%	197,375
Jun 10, 2025	105.62	105.63	105.37	105.49	105.42	0.06%	153,717
Jun 9, 2025	105.16	105.50	105.16	105.43	105.36	0.24%	82,009
Jun 6, 2025	105.00	105.34	104.99	105.18	105.11	-0.35%	100,851
Jun 5, 2025	106.01	106.06	105.50	105.55	105.48	0.24%	104,269
Jun 4, 2025	105.20	105.51	105.15	105.30	105.23	0.36%	116,271
Jun 3, 2025	105.07	105.14	104.86	104.92	104.85	-0.63%	130,060
Jun 2, 2025	105.26	105.64	105.24	105.59	105.52	0.69%	272,281
May 30, 2025	104.67	104.97	104.46	104.87	104.72	-0.08%	174,151
May 29, 2025	104.81	105.10	104.70	104.95	104.80	0.68%	132,455
May 28, 2025	104.27	104.55	104.18	104.24	104.09	-0.38%	107,482
May 27, 2025	104.94	105.03	104.56	104.64	104.49	-0.24%	128,159
May 23, 2025	104.55	104.95	104.44	104.89	104.74	0.78%	141,194
May 22, 2025	104.31	104.31	103.89	104.08	103.93	-0.39%	111,156
May 21, 2025	104.57	104.85	104.48	104.49	104.34	0.35%	184,650
May 20, 2025	103.71	104.14	103.67	104.13	103.98	0.36%	116,993
May 19, 2025	103.89	103.90	103.60	103.76	103.61	0.87%	134,997
May 16, 2025	103.30	103.39	102.74	102.87	102.73	-0.30%	177,603
May 15, 2025	103.40	103.42	103.07	103.18	103.03	0.14%	191,133
May 14, 2025	103.51	103.66	103.03	103.04	102.89	-0.20%	229,318
May 13, 2025	102.83	103.27	102.72	103.25	103.10	0.88%	154,711
May 12, 2025	102.64	102.76	102.12	102.35	102.21	-1.50%	474,122
May 9, 2025	103.93	104.21	103.83	103.91	103.76	0.27%	109,236
May 8, 2025	104.31	104.41	103.49	103.63	103.48	-0.72%	302,167
May 7, 2025	104.88	104.95	104.35	104.38	104.23	-0.56%	226,945
May 6, 2025	104.68	105.04	104.58	104.97	104.82	0.52%	177,919
May 5, 2025	104.86	104.88	104.27	104.43	104.28	0.12%	153,231
May 2, 2025	104.70	105.02	104.22	104.31	104.16	0.13%	150,938