FXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	107.65	107.65	107.53	107.54	107.54	-0.06%	52,490
Aug 26, 2026	107.63	107.63	107.51	107.60	107.60	-0.19%	49,782
Aug 25, 2026	107.77	107.81	107.72	107.80	107.80	0.14%	55,147
Aug 24, 2026	107.76	107.76	107.62	107.65	107.65	-0.14%	53,182
Aug 21, 2026	107.86	107.89	107.74	107.80	107.80	-	103,481
Aug 20, 2026	107.90	107.90	107.73	107.80	107.80	0.02%	40,318
Aug 19, 2026	107.56	107.81	107.55	107.78	107.78	0.88%	150,791
Aug 18, 2026	106.84	106.97	106.84	106.84	106.84	-0.02%	94,175
Aug 17, 2026	107.02	107.07	106.80	106.86	106.86	0.07%	58,913
Aug 14, 2026	106.75	106.93	106.73	106.79	106.79	0.37%	109,195
Aug 13, 2026	106.44	106.54	106.37	106.40	106.40	0.06%	47,434
Aug 12, 2026	106.63	106.65	106.31	106.34	106.34	-0.17%	62,414
Aug 11, 2026	106.51	106.57	106.46	106.52	106.52	0.01%	51,766
Aug 10, 2026	106.60	106.64	106.50	106.51	106.51	-0.16%	93,942
Aug 7, 2026	106.77	106.80	106.59	106.68	106.68	0.36%	150,915
Aug 6, 2026	106.45	106.50	106.24	106.30	106.30	-0.27%	34,875
Aug 5, 2026	106.57	106.66	106.48	106.59	106.59	0.20%	66,429
Aug 4, 2026	106.24	106.40	106.24	106.37	106.37	0.17%	107,642
Aug 3, 2026	106.38	106.39	106.13	106.19	106.19	-0.20%	48,096
Jul 31, 2026	106.17	106.52	105.81	106.49	106.41	0.02%	62,304
Jul 30, 2026	105.99	106.49	105.99	106.47	106.39	0.73%	84,640
Jul 29, 2026	105.09	105.85	105.04	105.70	105.62	0.56%	91,898
Jul 28, 2026	104.92	105.27	104.92	105.11	105.03	0.15%	35,964
Jul 27, 2026	105.02	105.09	104.93	104.95	104.87	-	54,951
Jul 24, 2026	104.94	105.13	104.93	104.95	104.87	-0.08%	35,857
Jul 23, 2026	105.01	105.05	104.91	105.03	104.95	-0.28%	23,631
Jul 22, 2026	105.39	105.39	105.30	105.33	105.25	0.10%	15,912
Jul 21, 2026	105.31	105.39	105.21	105.23	105.15	-0.13%	50,680
Jul 20, 2026	105.40	105.40	105.26	105.37	105.29	-0.23%	65,971
Jul 17, 2026	105.50	105.62	105.50	105.61	105.53	0.04%	59,179
Jul 16, 2026	105.75	105.75	105.49	105.57	105.49	-0.23%	69,769
Jul 15, 2026	105.41	105.96	105.41	105.81	105.73	0.40%	53,767
Jul 14, 2026	105.63	105.72	105.35	105.39	105.31	0.36%	115,937
Jul 13, 2026	105.44	105.44	105.01	105.01	104.93	-0.28%	51,490
Jul 10, 2026	105.34	105.56	105.29	105.30	105.22	-0.11%	56,794
Jul 9, 2026	105.48	105.61	105.41	105.42	105.34	-0.03%	116,597
Jul 8, 2026	105.18	105.46	105.14	105.45	105.37	0.14%	64,456
Jul 7, 2026	105.53	105.53	105.24	105.31	105.23	-0.25%	58,800
Jul 6, 2026	105.35	105.59	105.27	105.57	105.49	0.09%	351,770
Jul 2, 2026	105.55	105.68	105.40	105.47	105.39	0.50%	120,544
Jul 1, 2026	105.06	105.18	104.93	104.95	104.87	-0.40%	30,915
Jun 30, 2026	105.26	105.55	105.18	105.44	105.29	-0.01%	113,639
Jun 29, 2026	105.24	105.51	105.24	105.45	105.30	0.34%	50,983
Jun 26, 2026	105.40	105.45	105.04	105.09	104.94	0.14%	38,570
Jun 25, 2026	104.93	105.10	104.86	104.94	104.79	0.16%	57,339
Jun 24, 2026	104.63	104.91	104.60	104.77	104.62	-0.25%	150,208
Jun 23, 2026	105.19	105.20	104.98	105.03	104.88	-0.38%	65,440
Jun 22, 2026	105.55	105.67	105.39	105.43	105.28	-0.32%	108,819
Jun 18, 2026	105.83	106.03	105.70	105.77	105.62	-0.26%	55,505
Jun 17, 2026	107.05	107.05	105.92	106.05	105.90	-1.00%	102,126