FXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 23, 2026	58.08	59.04	58.07	59.02	59.02	1.74%	518,024
Jan 22, 2026	57.94	58.09	57.94	58.01	58.01	-0.10%	128,914
Jan 21, 2026	58.15	58.19	58.00	58.07	58.07	-0.12%	148,304
Jan 20, 2026	58.28	58.28	58.09	58.14	58.14	-0.07%	244,503
Jan 16, 2026	58.15	58.25	58.11	58.18	58.18	0.38%	167,418
Jan 15, 2026	57.93	58.03	57.86	57.96	57.96	-0.03%	94,649
Jan 14, 2026	58.09	58.14	57.97	57.98	57.98	0.38%	355,665
Jan 13, 2026	57.88	57.88	57.74	57.76	57.76	-0.60%	187,091
Jan 12, 2026	58.19	58.22	58.10	58.11	58.11	-0.21%	98,736
Jan 9, 2026	58.21	58.23	58.11	58.23	58.23	-0.50%	156,644
Jan 8, 2026	58.51	58.59	58.50	58.52	58.52	-0.14%	77,022
Jan 7, 2026	58.70	58.76	58.60	58.60	58.60	-0.09%	65,133
Jan 6, 2026	58.78	58.80	58.63	58.65	58.65	-0.22%	173,513
Jan 5, 2026	58.61	58.87	58.60	58.78	58.78	0.32%	112,508
Jan 2, 2026	58.62	58.69	58.55	58.59	58.59	-0.14%	123,856
Dec 31, 2025	58.54	58.67	58.52	58.67	58.67	-0.05%	142,168
Dec 30, 2025	58.78	58.80	58.68	58.70	58.70	0.36%	264,432
Dec 29, 2025	58.86	58.88	58.45	58.49	58.49	-0.43%	383,884
Dec 26, 2025	58.91	58.91	58.67	58.74	58.74	-0.41%	164,107
Dec 24, 2025	58.99	59.07	58.95	58.98	58.98	0.25%	69,495