FXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	105.63	105.72	105.59	105.63	-	0.59%	36,737
Jul 13, 2026	105.44	105.44	105.01	105.01	105.01	-0.28%	51,388
Jul 10, 2026	105.34	105.56	105.29	105.30	105.30	-0.11%	56,794
Jul 9, 2026	105.48	105.61	105.41	105.42	105.42	-0.03%	116,596
Jul 8, 2026	105.18	105.46	105.14	105.45	105.45	0.14%	64,314
Jul 7, 2026	105.53	105.53	105.24	105.31	105.31	-0.25%	58,799
Jul 6, 2026	105.35	105.59	105.27	105.57	105.57	0.09%	351,767
Jul 2, 2026	105.55	105.68	105.40	105.47	105.47	0.50%	120,544
Jul 1, 2026	105.06	105.18	104.93	104.95	104.95	-0.40%	30,915
Jun 30, 2026	105.26	105.55	105.18	105.44	105.37	-0.01%	113,639
Jun 29, 2026	105.24	105.51	105.24	105.45	105.38	0.34%	50,983
Jun 26, 2026	105.40	105.45	105.04	105.09	105.02	0.14%	38,570
Jun 25, 2026	104.93	105.10	104.86	104.94	104.87	0.16%	57,339
Jun 24, 2026	104.63	104.91	104.60	104.77	104.70	-0.25%	150,208
Jun 23, 2026	105.19	105.20	104.98	105.03	104.96	-0.38%	65,440
Jun 22, 2026	105.55	105.67	105.39	105.43	105.36	-0.32%	108,819
Jun 18, 2026	105.83	106.03	105.70	105.77	105.70	-0.26%	55,505
Jun 17, 2026	107.05	107.05	105.92	106.05	105.98	-1.00%	102,126
Jun 16, 2026	107.04	107.24	106.95	107.12	107.05	0.22%	76,532
Jun 15, 2026	107.18	107.25	106.89	106.89	106.82	0.06%	73,257
Jun 12, 2026	106.83	106.91	106.74	106.83	106.76	-0.05%	107,428
Jun 11, 2026	106.40	106.95	106.17	106.88	106.81	0.31%	85,611
Jun 10, 2026	106.65	106.84	106.54	106.55	106.48	0.02%	741,886
Jun 9, 2026	106.77	106.80	106.39	106.53	106.46	0.10%	766,235
Jun 8, 2026	106.51	106.56	106.37	106.42	106.35	0.12%	210,610
Jun 5, 2026	106.91	106.91	106.26	106.29	106.22	-0.80%	546,058
Jun 4, 2026	107.35	107.40	107.06	107.15	107.08	0.19%	549,744
Jun 3, 2026	107.08	107.09	106.91	106.95	106.88	-0.29%	640,714
Jun 2, 2026	107.44	107.46	107.13	107.26	107.19	-0.07%	334,595
Jun 1, 2026	107.28	107.36	107.14	107.33	107.26	-0.28%	356,869
May 29, 2026	107.55	107.87	107.49	107.70	107.56	0.19%	306,173
May 28, 2026	107.42	107.60	107.31	107.50	107.36	0.18%	63,070
May 27, 2026	107.45	107.53	107.27	107.31	107.17	-0.04%	42,858
May 26, 2026	107.27	107.37	107.22	107.35	107.21	0.23%	416,510
May 22, 2026	107.11	107.23	106.95	107.10	106.96	-0.12%	114,296
May 21, 2026	106.93	107.30	106.83	107.23	107.09	-0.07%	459,773
May 20, 2026	106.98	107.39	106.96	107.31	107.17	0.21%	58,224
May 19, 2026	107.06	107.18	106.98	107.08	106.94	-0.40%	47,967
May 18, 2026	107.49	107.56	107.31	107.51	107.37	0.24%	68,547
May 15, 2026	107.32	107.39	107.21	107.25	107.11	-0.42%	34,686
May 14, 2026	107.90	107.92	107.66	107.70	107.56	-0.31%	31,722
May 13, 2026	108.00	108.12	107.99	108.04	107.90	-0.28%	47,485
May 12, 2026	108.22	108.37	108.17	108.34	108.20	-0.31%	115,472
May 11, 2026	108.75	108.77	108.64	108.68	108.54	-0.03%	49,667
May 8, 2026	108.65	108.75	108.56	108.71	108.57	0.41%	53,337
May 7, 2026	108.65	108.65	108.25	108.27	108.13	-0.12%	100,255
May 6, 2026	108.39	108.49	108.37	108.40	108.26	0.48%	59,104
May 5, 2026	107.98	108.07	107.88	107.88	107.74	-0.02%	39,264
May 4, 2026	108.00	108.12	107.77	107.90	107.76	-0.19%	99,070
May 1, 2026	108.43	108.72	108.10	108.11	107.97	-0.10%	64,783