FXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	105.80	106.03	105.75	105.99	105.99	0.08%	79,522
Sep 17, 2026	106.00	106.10	105.87	105.91	105.91	0.06%	40,101
Sep 16, 2026	106.44	106.52	105.78	105.85	105.85	-0.60%	135,781
Sep 15, 2026	106.51	106.59	106.46	106.49	106.49	-0.06%	85,509
Sep 14, 2026	106.44	106.69	106.36	106.55	106.55	-0.43%	52,733
Sep 11, 2026	107.06	107.17	106.98	107.01	107.01	-0.11%	299,404
Sep 10, 2026	107.04	107.31	107.04	107.13	107.13	-0.18%	23,188
Sep 9, 2026	107.46	107.50	107.22	107.33	107.33	0.09%	31,683
Sep 8, 2026	107.24	107.34	107.20	107.23	107.23	0.07%	62,959
Sep 4, 2026	107.16	107.24	107.11	107.15	107.15	-0.12%	154,415
Sep 3, 2026	107.23	107.37	107.17	107.28	107.28	0.36%	61,404
Sep 2, 2026	106.99	107.02	106.88	106.90	106.90	-0.03%	24,806
Sep 1, 2026	106.98	107.05	106.91	106.93	106.93	-0.22%	72,146
Aug 31, 2026	107.13	107.30	107.09	107.25	107.17	0.25%	71,095
Aug 28, 2026	107.50	107.68	106.92	106.98	106.89	-0.52%	48,400
Aug 27, 2026	107.65	107.65	107.53	107.54	107.46	-0.06%	52,490
Aug 26, 2026	107.63	107.63	107.51	107.60	107.52	-0.19%	49,883
Aug 25, 2026	107.77	107.81	107.72	107.80	107.72	0.14%	55,149
Aug 24, 2026	107.76	107.76	107.62	107.65	107.56	-0.14%	53,230
Aug 21, 2026	107.86	107.89	107.74	107.80	107.72	-	103,482
Aug 20, 2026	107.90	107.90	107.73	107.80	107.72	0.02%	40,318
Aug 19, 2026	107.56	107.81	107.55	107.78	107.70	0.88%	163,338
Aug 18, 2026	106.84	106.97	106.84	106.84	106.76	-0.02%	94,229
Aug 17, 2026	107.02	107.07	106.80	106.86	106.78	0.07%	59,267
Aug 14, 2026	106.75	106.93	106.73	106.79	106.71	0.37%	109,197
Aug 13, 2026	106.44	106.54	106.37	106.40	106.32	0.06%	47,434
Aug 12, 2026	106.63	106.65	106.31	106.34	106.25	-0.17%	62,414
Aug 11, 2026	106.51	106.57	106.46	106.52	106.44	0.01%	51,766
Aug 10, 2026	106.60	106.64	106.50	106.51	106.43	-0.16%	93,942
Aug 7, 2026	106.77	106.80	106.59	106.68	106.60	0.36%	150,915
Aug 6, 2026	106.45	106.50	106.24	106.30	106.22	-0.27%	34,875
Aug 5, 2026	106.57	106.66	106.48	106.59	106.50	0.20%	66,429
Aug 4, 2026	106.24	106.40	106.24	106.37	106.29	0.17%	107,642
Aug 3, 2026	106.38	106.39	106.13	106.19	106.11	-0.20%	48,096
Jul 31, 2026	106.17	106.52	105.81	106.49	106.32	0.02%	62,304
Jul 30, 2026	105.99	106.49	105.99	106.47	106.30	0.73%	84,640
Jul 29, 2026	105.09	105.85	105.04	105.70	105.54	0.56%	91,898
Jul 28, 2026	104.92	105.27	104.92	105.11	104.95	0.15%	35,964
Jul 27, 2026	105.02	105.09	104.93	104.95	104.79	-	54,951
Jul 24, 2026	104.94	105.13	104.93	104.95	104.78	-0.08%	35,857
Jul 23, 2026	105.01	105.05	104.91	105.03	104.87	-0.28%	23,631
Jul 22, 2026	105.39	105.39	105.30	105.33	105.17	0.10%	15,912
Jul 21, 2026	105.31	105.39	105.21	105.23	105.07	-0.13%	50,680
Jul 20, 2026	105.40	105.40	105.26	105.37	105.21	-0.23%	65,971
Jul 17, 2026	105.50	105.62	105.50	105.61	105.45	0.04%	59,179
Jul 16, 2026	105.75	105.75	105.49	105.57	105.41	-0.23%	69,769
Jul 15, 2026	105.41	105.96	105.41	105.81	105.65	0.40%	53,767
Jul 14, 2026	105.63	105.72	105.35	105.39	105.23	0.36%	115,937
Jul 13, 2026	105.44	105.44	105.01	105.01	104.85	-0.28%	51,490
Jul 10, 2026	105.34	105.56	105.29	105.30	105.14	-0.11%	56,794