FXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	108.92	109.17	108.88	109.08	109.08	0.16%	239,801
Feb 26, 2026	109.00	109.04	108.65	108.91	108.91	-0.06%	346,175
Feb 25, 2026	108.75	109.05	108.75	108.98	108.98	0.26%	100,715
Feb 24, 2026	108.73	108.83	108.63	108.69	108.69	-0.12%	64,975
Feb 23, 2026	108.84	109.00	108.82	108.82	108.82	0.04%	349,163
Feb 20, 2026	108.56	108.94	108.49	108.78	108.78	0.17%	176,413
Feb 19, 2026	108.43	108.65	108.38	108.60	108.60	-0.12%	72,059
Feb 18, 2026	109.04	109.12	108.72	108.73	108.73	-0.59%	224,280
Feb 17, 2026	109.11	109.37	108.95	109.37	109.37	-0.19%	220,052
Feb 13, 2026	109.50	109.66	109.34	109.58	109.58	0.06%	140,723
Feb 12, 2026	109.64	109.72	109.41	109.51	109.51	-0.05%	125,552
Feb 11, 2026	109.52	109.76	109.38	109.57	109.57	-0.21%	89,076
Feb 10, 2026	110.05	110.09	109.72	109.80	109.80	-0.15%	132,004
Feb 9, 2026	109.97	110.03	109.76	109.97	109.97	0.80%	98,094
Feb 6, 2026	109.02	109.12	108.95	109.10	109.10	0.40%	95,486
Feb 5, 2026	108.96	109.00	108.66	108.66	108.66	-0.26%	144,707
Feb 4, 2026	108.97	109.08	108.81	108.94	108.94	-0.12%	93,197
Feb 3, 2026	108.77	109.14	108.76	109.07	109.07	0.25%	127,143
Feb 2, 2026	108.99	109.16	108.67	108.80	108.80	-0.61%	153,179
Jan 30, 2026	109.98	110.02	109.44	109.47	109.40	-0.91%	251,379
Jan 29, 2026	110.49	110.52	109.95	110.47	110.40	0.15%	179,550
Jan 28, 2026	110.51	110.59	109.90	110.30	110.23	-0.71%	373,907
Jan 27, 2026	110.19	111.54	110.14	111.09	111.02	1.24%	471,146
Jan 26, 2026	109.59	109.91	109.56	109.73	109.66	0.54%	306,388
Jan 23, 2026	108.44	109.17	108.40	109.14	109.07	0.65%	164,761
Jan 22, 2026	108.11	108.49	108.11	108.44	108.37	0.51%	167,439
Jan 21, 2026	108.23	108.27	107.78	107.89	107.82	-0.27%	200,480
Jan 20, 2026	108.16	108.37	108.09	108.18	108.11	1.07%	318,368
Jan 16, 2026	107.16	107.26	106.92	107.04	106.98	0.03%	129,984
Jan 15, 2026	107.13	107.17	106.97	107.01	106.95	-0.39%	108,640
Jan 14, 2026	107.53	107.61	107.37	107.43	107.36	-0.04%	74,594
Jan 13, 2026	107.70	107.70	107.38	107.47	107.40	-0.14%	132,075
Jan 12, 2026	107.71	107.82	107.62	107.62	107.55	0.24%	147,883
Jan 9, 2026	107.38	107.43	107.22	107.36	107.29	-0.11%	90,578
Jan 8, 2026	107.57	107.68	107.40	107.48	107.41	-0.26%	79,455
Jan 7, 2026	107.83	107.92	107.74	107.76	107.69	-0.06%	58,351
Jan 6, 2026	107.96	108.04	107.79	107.83	107.76	-0.30%	74,856
Jan 5, 2026	107.76	108.18	107.70	108.16	108.09	0.06%	76,110
Jan 2, 2026	108.19	108.41	108.07	108.09	108.02	-0.34%	50,225
Dec 31, 2025	108.32	108.46	108.17	108.46	108.32	0.05%	52,664
Dec 30, 2025	108.56	108.58	108.37	108.40	108.27	-0.23%	64,321
Dec 29, 2025	108.69	108.79	108.45	108.65	108.52	-0.04%	98,123
Dec 26, 2025	108.90	108.90	108.56	108.69	108.56	0.02%	45,576
Dec 24, 2025	108.75	108.75	108.64	108.67	108.54	-0.09%	55,852
Dec 23, 2025	108.62	108.80	108.56	108.77	108.63	0.28%	59,674
Dec 22, 2025	108.51	108.59	108.43	108.46	108.33	0.38%	177,434
Dec 19, 2025	108.25	108.29	108.03	108.05	107.92	-0.09%	48,943
Dec 18, 2025	108.33	108.38	108.11	108.15	108.02	-0.16%	85,551
Dec 17, 2025	108.25	108.48	108.25	108.33	108.19	-0.06%	36,404
Dec 16, 2025	108.73	108.89	108.30	108.39	108.26	-0.05%	88,554