FXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	57.45	57.57	57.39	57.55	57.55	0.03%	138,705
Apr 6, 2026	57.58	57.62	57.47	57.53	57.53	-0.02%	72,213
Apr 2, 2026	57.55	57.67	57.52	57.54	57.54	-0.45%	128,893
Apr 1, 2026	57.94	57.96	57.78	57.80	57.80	-0.14%	88,333
Mar 31, 2026	57.66	57.88	57.64	57.88	57.88	0.64%	100,738
Mar 30, 2026	57.61	57.63	57.50	57.51	57.51	0.26%	79,305
Mar 27, 2026	57.41	57.49	57.25	57.36	57.36	-0.12%	170,255
Mar 26, 2026	57.57	57.58	57.43	57.43	57.43	-0.31%	207,521
Mar 25, 2026	57.74	57.76	57.57	57.61	57.61	-0.29%	407,267
Mar 24, 2026	57.78	57.89	57.69	57.78	57.78	-0.31%	98,680
Mar 23, 2026	57.89	58.10	57.80	57.96	57.96	0.52%	204,595
Mar 20, 2026	57.85	57.85	57.62	57.66	57.66	-1.03%	164,978
Mar 19, 2026	57.83	58.29	57.83	58.26	58.26	1.39%	249,493
Mar 18, 2026	57.60	57.64	57.45	57.46	57.46	-0.48%	162,380
Mar 17, 2026	57.80	57.86	57.74	57.74	57.74	-	86,591
Mar 16, 2026	57.71	57.82	57.65	57.74	57.74	0.35%	86,182
Mar 13, 2026	57.68	57.77	57.52	57.54	57.54	-0.16%	212,818
Mar 12, 2026	57.76	57.80	57.62	57.63	57.63	-0.26%	161,823
Mar 11, 2026	57.97	58.02	57.78	57.78	57.78	-0.64%	137,715
Mar 10, 2026	58.27	58.38	58.11	58.15	58.15	-0.07%	125,125
Mar 9, 2026	58.00	58.27	57.95	58.19	58.19	-	192,979
Mar 6, 2026	58.17	58.34	58.16	58.19	58.19	-0.19%	157,664
Mar 5, 2026	58.24	58.35	58.19	58.30	58.30	-0.32%	154,363
Mar 4, 2026	58.39	58.56	58.38	58.49	58.49	0.38%	120,813
Mar 3, 2026	58.17	58.33	58.17	58.27	58.27	-0.22%	215,230
Mar 2, 2026	58.32	58.49	58.25	58.40	58.40	-0.73%	145,647
Feb 27, 2026	58.86	58.95	58.83	58.83	58.83	-0.05%	86,408
Feb 26, 2026	58.84	58.95	58.74	58.86	58.86	0.17%	97,065
Feb 25, 2026	58.66	58.81	58.66	58.76	58.76	-0.37%	157,126
Feb 24, 2026	58.88	59.05	58.87	58.98	58.98	-0.72%	115,983
Feb 23, 2026	59.38	59.59	59.36	59.41	59.41	0.22%	101,637
Feb 20, 2026	59.13	59.38	59.09	59.28	59.28	0.07%	215,649
Feb 19, 2026	59.15	59.34	59.15	59.24	59.24	-0.24%	222,065
Feb 18, 2026	59.58	59.60	59.35	59.38	59.38	-1.00%	185,044
Feb 17, 2026	59.93	59.98	59.73	59.98	59.98	-0.35%	157,527
Feb 13, 2026	60.14	60.22	60.00	60.19	60.19	-0.03%	229,193
Feb 12, 2026	60.03	60.29	60.02	60.21	60.21	0.33%	350,817
Feb 11, 2026	59.73	60.24	59.73	60.01	60.01	0.74%	265,858
Feb 10, 2026	59.54	59.66	59.49	59.57	59.57	1.03%	480,999
Feb 9, 2026	59.05	59.07	58.86	58.96	58.96	0.79%	213,840
Feb 6, 2026	58.59	58.62	58.49	58.50	58.50	0.02%	106,661
Feb 5, 2026	58.59	58.72	58.49	58.49	58.49	-0.17%	423,167
Feb 4, 2026	58.69	58.79	58.56	58.59	58.59	-0.80%	192,552
Feb 3, 2026	58.93	59.10	58.92	59.06	59.06	-0.03%	143,284
Feb 2, 2026	59.18	59.21	59.02	59.08	59.08	-0.57%	245,258
Jan 30, 2026	59.56	59.63	59.41	59.42	59.42	-1.02%	477,408
Jan 29, 2026	59.97	60.19	59.88	60.03	60.03	0.13%	226,307
Jan 28, 2026	60.20	60.21	59.73	59.95	59.95	-0.68%	850,732
Jan 27, 2026	60.03	60.45	59.95	60.36	60.36	1.12%	401,195
Jan 26, 2026	59.75	59.84	59.62	59.69	59.69	1.14%	468,057