FXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	103.28	103.38	103.28	103.25	103.25	0.14%	32,966
Oct 30, 2026	103.00	103.15	102.87	103.11	103.11	0.10%	44,784
Oct 29, 2026	102.81	103.15	102.68	103.01	103.01	-0.02%	97,939
Oct 28, 2026	102.79	103.13	102.74	103.03	103.03	0.18%	36,835
Oct 27, 2026	102.89	102.97	102.82	102.84	102.84	-0.34%	44,300
Oct 26, 2026	103.22	103.35	103.18	103.19	103.19	-0.15%	54,790
Oct 23, 2026	103.36	103.45	103.32	103.35	103.35	-0.17%	26,230
Oct 22, 2026	103.38	103.63	103.30	103.53	103.53	-0.17%	74,460
Oct 21, 2026	103.74	103.74	103.58	103.71	103.71	0.01%	14,475
Oct 20, 2026	103.51	103.92	103.51	103.70	103.70	0.21%	31,485
Oct 19, 2026	103.58	103.63	103.41	103.48	103.48	-0.26%	69,140
Oct 16, 2026	103.67	103.92	103.51	103.75	103.75	0.26%	59,505
Oct 15, 2026	103.46	103.60	103.34	103.48	103.48	0.49%	166,002
Oct 14, 2026	102.72	103.00	102.60	102.98	102.98	-0.39%	47,919
Oct 13, 2026	103.37	103.44	103.29	103.38	103.38	0.38%	138,529
Oct 12, 2026	103.20	103.20	102.98	102.99	102.99	-0.37%	278,800
Oct 9, 2026	103.30	103.41	103.28	103.37	103.37	-0.12%	120,549
Oct 8, 2026	103.30	103.57	103.26	103.50	103.50	0.16%	78,554
Oct 7, 2026	103.17	103.38	103.16	103.33	103.33	-0.57%	71,428
Oct 6, 2026	103.86	103.99	103.82	103.92	103.92	0.32%	69,934
Oct 5, 2026	103.37	103.59	103.21	103.59	103.59	-0.22%	390,008
Oct 2, 2026	103.76	104.07	103.74	103.82	103.82	0.15%	75,119
Oct 1, 2026	104.07	104.16	103.46	103.66	103.66	-0.77%	115,257
Sep 30, 2026	104.87	104.91	104.52	104.55	104.46	-0.11%	73,816
Sep 29, 2026	104.70	104.73	104.42	104.66	104.57	-0.23%	70,930
Sep 28, 2026	104.93	105.10	104.78	104.91	104.82	-0.23%	67,670
Sep 25, 2026	105.16	105.30	105.09	105.15	105.06	0.15%	55,431
Sep 24, 2026	104.85	105.11	104.82	104.99	104.90	-0.10%	48,224
Sep 23, 2026	105.33	105.34	104.94	105.09	105.00	-0.53%	152,646
Sep 22, 2026	105.71	105.74	105.48	105.65	105.56	-0.14%	100,019
Sep 21, 2026	105.97	105.97	105.78	105.80	105.71	-0.18%	108,184
Sep 18, 2026	105.80	106.03	105.75	105.99	105.90	0.08%	79,523
Sep 17, 2026	106.00	106.10	105.87	105.91	105.82	0.06%	81,828
Sep 16, 2026	106.44	106.52	105.78	105.85	105.76	-0.60%	135,796
Sep 15, 2026	106.51	106.59	106.46	106.49	106.40	-0.06%	85,511
Sep 14, 2026	106.44	106.69	106.36	106.55	106.46	-0.43%	93,591
Sep 11, 2026	107.06	107.17	106.98	107.01	106.92	-0.11%	299,413
Sep 10, 2026	107.04	107.31	107.04	107.13	107.04	-0.18%	23,194
Sep 9, 2026	107.46	107.50	107.22	107.33	107.24	0.09%	31,686
Sep 8, 2026	107.24	107.34	107.20	107.23	107.14	0.07%	62,961
Sep 4, 2026	107.16	107.24	107.11	107.15	107.06	-0.12%	154,439
Sep 3, 2026	107.23	107.37	107.17	107.28	107.19	0.36%	61,409
Sep 2, 2026	106.99	107.02	106.88	106.90	106.81	-0.03%	24,806
Sep 1, 2026	106.98	107.05	106.91	106.93	106.84	-0.22%	72,146
Aug 31, 2026	107.13	107.30	107.09	107.25	107.08	0.25%	71,095
Aug 28, 2026	107.50	107.68	106.92	106.98	106.81	-0.52%	48,400
Aug 27, 2026	107.65	107.65	107.53	107.54	107.37	-0.06%	52,490
Aug 26, 2026	107.63	107.63	107.51	107.60	107.43	-0.19%	49,883
Aug 25, 2026	107.77	107.81	107.72	107.80	107.63	0.14%	55,149
Aug 24, 2026	107.76	107.76	107.62	107.65	107.47	-0.14%	53,230