FXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	104.45	104.48	103.94	104.17	104.17	-0.44%	221,106
Apr 30, 2025	104.95	105.06	104.57	104.63	104.54	-0.47%	160,478
Apr 29, 2025	105.39	105.46	105.06	105.12	105.03	-0.37%	124,889
Apr 28, 2025	104.87	105.53	104.87	105.51	105.42	0.57%	248,096
Apr 25, 2025	104.68	105.17	104.66	104.91	104.82	-0.21%	145,087
Apr 24, 2025	105.03	105.23	104.80	105.13	105.04	0.49%	211,209
Apr 23, 2025	105.18	105.33	104.48	104.62	104.53	-0.82%	430,881
Apr 22, 2025	106.04	106.15	105.46	105.49	105.40	-0.82%	726,378
Apr 21, 2025	106.40	106.46	106.06	106.36	106.27	1.28%	964,828
Apr 17, 2025	105.00	105.12	104.71	105.02	104.93	-0.11%	399,811
Apr 16, 2025	104.99	105.36	104.84	105.14	105.05	0.92%	454,494
Apr 15, 2025	104.57	104.58	104.01	104.18	104.09	-0.63%	468,222
Apr 14, 2025	104.49	105.08	104.39	104.84	104.75	0.11%	607,615
Apr 11, 2025	105.28	105.30	104.15	104.73	104.64	1.22%	871,551
Apr 10, 2025	102.65	103.78	102.55	103.47	103.38	2.49%	506,627
Apr 9, 2025	102.31	102.31	100.75	100.96	100.87	-0.15%	500,308
Apr 8, 2025	101.06	101.32	100.50	101.11	101.02	0.42%	302,773
Apr 7, 2025	101.21	101.27	100.58	100.69	100.60	-0.28%	171,013
Apr 4, 2025	101.76	101.89	100.81	100.97	100.88	-0.51%	284,641
Apr 3, 2025	102.25	102.67	101.49	101.49	101.40	1.36%	889,168
Apr 2, 2025	99.88	100.33	99.81	100.13	100.04	0.57%	72,212
Apr 1, 2025	99.72	99.77	99.53	99.56	99.47	-0.34%	56,353
Mar 31, 2025	99.99	100.01	99.63	99.90	99.71	-0.07%	123,239
Mar 28, 2025	99.90	100.15	99.75	99.97	99.78	0.27%	71,390
Mar 27, 2025	99.53	99.92	99.53	99.70	99.51	0.38%	60,206
Mar 26, 2025	99.49	99.70	99.25	99.32	99.13	-0.40%	56,320
Mar 25, 2025	99.94	99.97	99.68	99.72	99.53	-0.06%	52,515
Mar 24, 2025	99.96	100.00	99.58	99.78	99.59	-0.12%	163,386
Mar 21, 2025	99.99	100.05	99.76	99.90	99.71	-0.32%	114,201
Mar 20, 2025	99.95	100.22	99.82	100.22	100.03	-0.41%	117,919
Mar 19, 2025	100.64	100.77	100.26	100.63	100.44	-0.46%	75,357
Mar 18, 2025	100.82	101.11	100.65	101.09	100.90	0.24%	119,876
Mar 17, 2025	100.67	100.91	100.64	100.85	100.66	0.36%	86,904
Mar 14, 2025	100.55	100.59	100.35	100.49	100.30	0.34%	52,210
Mar 13, 2025	100.02	100.39	100.02	100.15	99.96	-0.40%	85,059
Mar 12, 2025	100.58	100.88	100.42	100.55	100.36	-0.28%	118,932
Mar 11, 2025	100.89	101.06	100.61	100.83	100.64	0.82%	284,919
Mar 10, 2025	100.17	100.17	99.86	100.01	99.82	-0.09%	291,118
Mar 7, 2025	100.26	100.47	99.94	100.10	99.91	0.54%	130,921
Mar 6, 2025	99.92	100.16	99.44	99.56	99.37	-0.03%	158,153
Mar 5, 2025	99.20	99.65	99.19	99.59	99.40	1.70%	174,664
Mar 4, 2025	97.16	98.05	96.89	97.93	97.75	1.24%	141,179
Mar 3, 2025	96.65	96.92	96.62	96.73	96.55	0.93%	66,222
Feb 28, 2025	96.16	96.21	95.72	95.84	95.56	-0.27%	66,995
Feb 27, 2025	96.37	96.38	96.06	96.10	95.82	-0.78%	77,711
Feb 26, 2025	96.90	97.13	96.80	96.86	96.58	-0.28%	39,842
Feb 25, 2025	97.04	97.13	96.86	97.13	96.85	0.49%	52,330
Feb 24, 2025	96.67	96.82	96.58	96.66	96.38	0.08%	70,189
Feb 21, 2025	96.86	96.88	96.49	96.58	96.30	-0.39%	51,420
Feb 20, 2025	96.55	96.98	96.47	96.96	96.68	0.72%	82,186