FXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	61.45	61.96	61.42	61.90	61.90	0.39%	543,897
Feb 20, 2025	61.49	61.74	61.49	61.66	61.66	1.18%	398,245
Feb 19, 2025	60.85	61.03	60.80	60.94	60.94	0.35%	122,142
Feb 18, 2025	60.85	60.91	60.71	60.73	60.73	0.25%	180,394
Feb 14, 2025	60.65	60.71	60.58	60.58	60.58	0.31%	256,689
Feb 13, 2025	60.08	60.43	60.02	60.39	60.39	1.05%	158,034
Feb 12, 2025	59.84	59.88	59.63	59.76	59.76	-1.21%	295,096
Feb 11, 2025	60.53	60.62	60.47	60.49	60.49	-0.40%	108,176
Feb 10, 2025	60.82	60.87	60.68	60.73	60.73	-0.43%	108,488
Feb 7, 2025	60.81	61.12	60.77	60.99	60.99	0.16%	170,864
Feb 6, 2025	60.69	60.98	60.65	60.89	60.89	0.76%	213,407
Feb 5, 2025	60.28	60.64	60.28	60.43	60.43	1.07%	273,862
Feb 4, 2025	59.48	59.84	59.46	59.79	59.79	0.29%	161,927
Feb 3, 2025	59.70	59.90	59.52	59.62	59.62	0.25%	118,760
Jan 31, 2025	59.62	59.71	59.45	59.47	59.47	-0.54%	310,825
Jan 30, 2025	59.86	59.98	59.73	59.79	59.79	0.65%	95,568
Jan 29, 2025	59.40	59.56	59.31	59.41	59.41	0.08%	77,561
Jan 28, 2025	59.38	59.52	59.26	59.36	59.36	-0.55%	80,225
Jan 27, 2025	59.89	59.92	59.66	59.69	59.69	0.83%	258,315
Jan 24, 2025	59.00	59.36	58.98	59.20	59.20	-	160,812
Jan 23, 2025	59.06	59.26	59.00	59.20	59.20	0.36%	185,489
Jan 22, 2025	59.21	59.21	58.92	58.99	58.99	-0.66%	164,694
Jan 21, 2025	59.42	59.46	59.28	59.38	59.38	0.41%	258,348
Jan 17, 2025	59.23	59.27	59.06	59.14	59.14	-0.55%	134,403
Jan 16, 2025	59.15	59.50	59.08	59.47	59.47	0.83%	387,124
Jan 15, 2025	59.15	59.19	58.90	58.98	58.98	0.92%	135,024
Jan 14, 2025	58.52	58.55	58.36	58.44	58.44	-0.17%	59,009
Jan 13, 2025	58.69	58.74	58.49	58.54	58.54	0.10%	79,837
Jan 10, 2025	58.31	58.67	58.31	58.48	58.48	0.29%	108,653
Jan 8, 2025	58.29	58.34	58.25	58.31	58.31	-0.31%	80,049
Jan 7, 2025	58.54	58.56	58.30	58.49	58.49	-0.10%	121,950
Jan 6, 2025	58.70	58.76	58.55	58.55	58.55	-0.24%	95,628
Jan 3, 2025	58.70	58.83	58.63	58.69	58.69	0.24%	107,445
Jan 2, 2025	58.90	58.90	58.46	58.55	58.55	-0.12%	80,153
Dec 31, 2024	58.75	58.87	58.58	58.62	58.62	-0.32%	110,405
Dec 30, 2024	58.59	58.88	58.56	58.81	58.81	0.60%	280,735
Dec 27, 2024	58.44	58.61	58.42	58.46	58.46	0.10%	131,854
Dec 26, 2024	58.49	58.49	58.39	58.40	58.40	-0.46%	158,881
Dec 24, 2024	58.70	58.73	58.66	58.67	58.67	-0.14%	59,963
Dec 23, 2024	58.77	58.80	58.71	58.75	58.75	-0.49%	113,888
Dec 20, 2024	59.01	59.20	58.91	59.04	59.04	0.65%	192,686
Dec 19, 2024	58.75	58.77	58.52	58.66	58.66	-1.71%	425,317
Dec 18, 2024	59.95	60.05	59.67	59.68	59.68	-0.75%	384,834
Dec 17, 2024	60.11	60.26	60.05	60.13	60.13	0.40%	87,134
Dec 16, 2024	59.90	59.93	59.76	59.89	59.89	-0.27%	117,435
Dec 13, 2024	60.16	60.18	60.03	60.05	60.05	-0.69%	130,461
Dec 12, 2024	60.60	60.70	60.45	60.47	60.47	-0.02%	63,693
Dec 11, 2024	60.68	60.76	60.47	60.48	60.48	-0.48%	78,279
Dec 10, 2024	60.81	60.88	60.67	60.77	60.77	-0.46%	102,229
Dec 9, 2024	61.20	61.23	60.99	61.05	61.05	-0.78%	85,881
Dec 6, 2024	61.72	61.79	61.48	61.53	61.53	0.08%	585,536
Dec 5, 2024	61.30	61.54	61.28	61.48	61.48	0.29%	60,124
Dec 4, 2024	61.17	61.52	61.14	61.30	61.30	-0.71%	82,319
Dec 3, 2024	62.00	62.09	61.72	61.74	61.74	-0.02%	162,151
Dec 2, 2024	61.57	61.90	61.45	61.75	61.75	0.08%	113,647
Nov 29, 2024	61.47	61.70	61.33	61.70	61.70	0.95%	119,362
Nov 27, 2024	61.07	61.34	60.84	61.12	61.12	1.33%	220,684
Nov 26, 2024	60.10	60.32	60.05	60.32	60.32	0.67%	160,790
Nov 25, 2024	60.04	60.10	59.77	59.92	59.92	0.50%	104,193
Nov 22, 2024	59.68	59.71	59.58	59.62	59.62	-0.18%	66,351
Nov 21, 2024	59.80	59.97	59.68	59.73	59.73	0.56%	69,986
Nov 20, 2024	59.30	59.53	59.29	59.40	59.40	-0.47%	97,641
Nov 19, 2024	59.92	59.98	59.65	59.68	59.68	-0.08%	66,754
Nov 18, 2024	59.63	59.74	59.53	59.73	59.73	-0.17%	117,563
Nov 15, 2024	59.45	59.99	59.29	59.83	59.83	1.36%	122,771
Nov 14, 2024	59.26	59.35	59.01	59.03	59.03	-0.52%	120,069
Nov 13, 2024	59.77	59.77	59.31	59.34	59.34	-0.62%	205,950
Nov 12, 2024	59.75	59.83	59.59	59.71	59.71	-0.60%	92,077
Nov 11, 2024	60.07	60.11	59.99	60.07	60.07	-0.79%	130,068
Nov 8, 2024	60.49	60.60	60.44	60.55	60.55	0.17%	98,648
Nov 7, 2024	60.20	60.48	60.17	60.45	60.45	1.15%	179,654
Nov 6, 2024	59.85	59.99	59.75	59.76	59.76	-2.03%	256,239
Nov 5, 2024	60.86	61.05	60.71	61.00	61.00	0.49%	137,510
Nov 4, 2024	60.80	60.89	60.69	60.70	60.70	0.56%	75,034
Nov 1, 2024	60.69	60.72	60.34	60.36	60.36	-0.71%	132,450
Oct 31, 2024	60.49	60.82	60.34	60.79	60.79	0.90%	236,390
Oct 30, 2024	60.25	60.41	60.23	60.25	60.25	0.07%	116,864
Oct 29, 2024	60.11	60.27	60.08	60.21	60.21	-0.15%	67,516
Oct 28, 2024	60.49	60.53	60.24	60.30	60.30	-0.59%	115,137
Oct 25, 2024	60.79	60.81	60.62	60.66	60.66	-0.28%	59,730
Oct 24, 2024	60.73	60.92	60.65	60.83	60.83	0.50%	74,975
Oct 23, 2024	60.44	60.59	60.36	60.53	60.53	-1.01%	196,460
Oct 22, 2024	61.34	61.34	61.13	61.15	61.15	-0.16%	95,435
Oct 21, 2024	61.57	61.61	61.25	61.25	61.25	-0.89%	73,747
Oct 18, 2024	61.66	61.85	61.65	61.80	61.80	0.55%	153,318
Oct 17, 2024	61.67	61.70	61.43	61.46	61.46	-0.36%	142,571
Oct 16, 2024	61.85	61.89	61.65	61.68	61.68	-0.29%	111,135
Oct 15, 2024	61.88	61.99	61.77	61.86	61.86	0.32%	87,787
Oct 14, 2024	61.61	61.69	61.59	61.66	61.66	-0.42%	76,379
Oct 11, 2024	61.94	61.99	61.87	61.92	61.92	-0.34%	55,938
Oct 10, 2024	62.07	62.22	61.97	62.13	62.13	0.47%	84,999
Oct 9, 2024	62.00	62.02	61.83	61.84	61.84	-0.74%	98,876
Oct 8, 2024	62.38	62.41	62.25	62.30	62.30	-0.13%	48,865
Oct 7, 2024	62.35	62.46	62.31	62.38	62.38	0.47%	92,403
Oct 4, 2024	62.13	62.27	61.99	62.09	62.09	-1.27%	174,630
Oct 3, 2024	63.00	63.03	62.75	62.89	62.89	-0.32%	236,585
Oct 2, 2024	63.51	63.55	63.04	63.09	63.09	-1.99%	508,745
Oct 1, 2024	64.22	64.63	64.22	64.37	64.37	0.11%	107,606
Sep 30, 2024	64.74	64.74	64.24	64.30	64.30	-1.11%	134,786
Sep 27, 2024	64.62	65.05	64.59	65.02	65.02	1.74%	353,111