FXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	96.55	96.98	96.47	96.96	96.96	0.72%	82,186
Feb 19, 2025	96.31	96.40	96.06	96.27	96.27	-0.22%	60,757
Feb 18, 2025	96.54	96.64	96.39	96.48	96.48	-0.40%	25,909
Feb 14, 2025	96.95	97.05	96.87	96.87	96.87	0.30%	36,307
Feb 13, 2025	95.86	96.60	95.75	96.58	96.58	0.68%	100,202
Feb 12, 2025	95.51	96.26	95.45	95.93	95.93	0.28%	75,431
Feb 11, 2025	95.34	95.70	95.34	95.66	95.66	0.55%	30,041
Feb 10, 2025	95.10	95.25	95.10	95.14	95.14	-0.18%	31,565
Feb 7, 2025	95.79	95.86	95.12	95.32	95.32	-0.59%	71,775
Feb 6, 2025	95.69	95.93	95.62	95.88	95.88	-0.13%	64,807
Feb 5, 2025	96.17	96.38	95.99	96.00	96.00	0.17%	130,093
Feb 4, 2025	95.50	95.84	95.47	95.84	95.84	0.87%	28,571
Feb 3, 2025	94.78	95.37	94.53	95.01	95.01	-0.86%	131,419
Jan 31, 2025	95.85	96.37	95.74	95.83	95.71	-0.33%	47,455
Jan 30, 2025	96.44	96.44	95.96	96.15	96.03	-0.03%	29,163
Jan 29, 2025	96.05	96.32	95.99	96.18	96.06	-0.19%	40,652
Jan 28, 2025	96.39	96.42	96.25	96.36	96.24	-0.54%	75,687
Jan 27, 2025	97.24	97.24	96.81	96.88	96.75	-0.05%	90,870
Jan 24, 2025	96.71	97.15	96.71	96.93	96.80	0.76%	77,502
Jan 23, 2025	96.15	96.37	95.78	96.20	96.08	0.07%	41,154
Jan 22, 2025	96.26	96.28	96.13	96.13	96.01	-0.09%	24,968
Jan 21, 2025	95.93	96.35	95.86	96.22	96.10	1.41%	103,220
Jan 17, 2025	94.92	95.33	94.84	94.88	94.76	-0.19%	100,146
Jan 16, 2025	94.82	95.21	94.79	95.06	94.94	0.03%	56,466
Jan 15, 2025	95.45	95.45	94.73	95.03	94.91	-0.08%	69,297
Jan 14, 2025	94.65	95.15	94.65	95.11	94.99	0.84%	79,533
Jan 13, 2025	94.36	94.36	94.08	94.32	94.19	-0.24%	106,809
Jan 10, 2025	94.82	94.87	94.41	94.54	94.42	-0.71%	107,183
Jan 8, 2025	95.11	95.26	94.98	95.22	95.10	-0.25%	78,081
Jan 7, 2025	95.97	95.97	95.46	95.46	95.34	-0.43%	101,258
Jan 6, 2025	95.74	95.95	95.70	95.87	95.75	0.83%	57,629
Jan 3, 2025	94.93	95.09	94.80	95.08	94.96	0.43%	19,386
Jan 2, 2025	95.25	95.25	94.33	94.67	94.55	-1.03%	260,071
Dec 31, 2024	96.01	96.01	95.56	95.66	95.40	-0.40%	30,123
Dec 30, 2024	96.05	96.13	95.83	96.04	95.78	-0.25%	26,407
Dec 27, 2024	96.47	96.47	96.21	96.29	96.03	0.05%	17,201
Dec 26, 2024	96.01	96.27	96.01	96.24	95.98	0.32%	15,916
Dec 24, 2024	96.14	96.14	95.91	95.93	95.67	-0.15%	12,700
Dec 23, 2024	96.18	96.18	95.90	96.08	95.82	-0.24%	38,700
Dec 20, 2024	95.92	96.44	95.92	96.31	96.05	0.63%	32,422
Dec 19, 2024	95.98	96.06	95.66	95.71	95.45	0.04%	25,676
Dec 18, 2024	96.74	96.90	95.53	95.67	95.41	-1.21%	54,824
Dec 17, 2024	97.01	97.01	96.81	96.84	96.58	-0.16%	10,109
Dec 16, 2024	96.80	97.14	96.79	97.00	96.74	0.13%	37,269
Dec 13, 2024	96.86	96.92	96.75	96.87	96.61	0.31%	9,267
Dec 12, 2024	96.73	96.94	96.57	96.57	96.31	-0.30%	18,046
Dec 11, 2024	96.92	96.99	96.74	96.86	96.60	-0.29%	13,754
Dec 10, 2024	97.16	97.16	96.92	97.14	96.88	-0.23%	10,065
Dec 9, 2024	97.69	97.72	97.34	97.36	97.10	-0.13%	8,878
Dec 6, 2024	97.65	97.65	97.27	97.49	97.23	-0.15%	18,515
Dec 5, 2024	97.59	97.70	97.36	97.64	97.38	0.66%	26,377
Dec 4, 2024	96.76	97.27	96.76	97.00	96.73	0.04%	35,281
Dec 3, 2024	97.11	97.20	96.84	96.96	96.70	0.08%	33,183
Dec 2, 2024	96.86	96.98	96.53	96.88	96.62	-0.75%	32,085
Nov 29, 2024	97.51	97.62	97.38	97.61	97.21	0.02%	7,739
Nov 27, 2024	97.57	97.78	97.37	97.59	97.19	0.82%	17,515
Nov 26, 2024	97.00	97.04	96.59	96.80	96.40	-0.13%	15,009
Nov 25, 2024	97.20	97.20	96.68	96.93	96.53	0.78%	34,798
Nov 22, 2024	96.20	96.28	96.00	96.18	95.78	-0.60%	70,746
Nov 21, 2024	97.21	97.31	96.66	96.76	96.36	-0.58%	32,446
Nov 20, 2024	97.35	97.38	97.05	97.33	96.92	-0.50%	24,563
Nov 19, 2024	97.76	97.85	97.59	97.81	97.41	-0.01%	14,424
Nov 18, 2024	97.49	97.94	97.49	97.82	97.42	0.66%	60,648
Nov 15, 2024	97.31	97.45	97.10	97.18	96.78	0.08%	35,535
Nov 14, 2024	97.38	97.65	97.05	97.10	96.70	-0.40%	41,863
Nov 13, 2024	98.01	98.05	97.47	97.49	97.09	-0.55%	29,895
Nov 12, 2024	98.05	98.05	97.80	98.03	97.63	-0.29%	35,977
Nov 11, 2024	98.40	98.40	98.15	98.32	97.91	-0.57%	81,557
Nov 8, 2024	99.31	99.34	98.70	98.88	98.47	-0.80%	69,069
Nov 7, 2024	99.60	99.84	99.41	99.68	99.27	0.62%	22,870
Nov 6, 2024	98.87	99.28	98.74	99.07	98.66	-1.76%	61,641
Nov 5, 2024	100.65	100.92	100.45	100.84	100.42	0.48%	40,429
Nov 4, 2024	100.63	100.64	100.36	100.36	99.95	0.38%	14,956
Nov 1, 2024	100.25	100.29	99.96	99.98	99.57	-0.52%	15,614
Oct 31, 2024	100.54	100.58	100.25	100.51	99.93	0.16%	18,649
Oct 30, 2024	100.03	100.44	99.97	100.34	99.77	0.42%	18,830
Oct 29, 2024	99.60	99.92	99.57	99.92	99.35	0.02%	23,600
Oct 28, 2024	99.97	100.01	99.88	99.90	99.33	0.18%	29,280
Oct 25, 2024	100.01	100.11	99.70	99.72	99.15	-0.28%	7,434
Oct 24, 2024	99.86	100.01	99.71	100.00	99.43	0.38%	45,116
Oct 23, 2024	99.56	99.63	99.45	99.62	99.05	-0.06%	29,801
Oct 22, 2024	99.87	99.87	99.68	99.68	99.11	-0.20%	11,413
Oct 21, 2024	100.18	100.24	99.85	99.88	99.31	-0.44%	32,204
Oct 18, 2024	100.24	100.33	100.20	100.32	99.75	0.34%	46,943
Oct 17, 2024	99.81	100.07	99.81	99.98	99.41	-0.27%	34,454
Oct 16, 2024	100.53	100.57	100.22	100.26	99.68	-0.24%	29,951
Oct 15, 2024	100.71	100.73	100.48	100.50	99.93	-0.18%	12,336
Oct 14, 2024	100.76	100.83	100.53	100.68	100.11	-0.25%	49,790
Oct 11, 2024	100.96	101.09	100.93	100.93	100.35	0.02%	12,057
Oct 10, 2024	100.98	100.98	100.60	100.91	100.33	-0.03%	39,803
Oct 9, 2024	101.09	101.14	100.93	100.94	100.36	-0.36%	9,088
Oct 8, 2024	101.29	101.33	101.19	101.30	100.72	0.07%	6,436
Oct 7, 2024	101.24	101.35	101.21	101.23	100.65	-0.06%	20,095
Oct 4, 2024	101.13	101.30	101.06	101.29	100.71	-0.43%	29,577
Oct 3, 2024	101.84	101.86	101.59	101.73	101.15	-0.23%	38,643
Oct 2, 2024	102.00	102.01	101.80	101.97	101.39	-0.09%	23,623
Oct 1, 2024	102.22	102.23	101.91	102.06	101.48	-0.78%	79,802
Sep 30, 2024	103.21	103.28	102.73	102.87	102.11	-0.28%	30,230
Sep 27, 2024	103.42	103.42	103.04	103.15	102.39	-0.12%	8,191
Sep 26, 2024	102.91	103.36	102.81	103.27	102.51	0.45%	18,792