FXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	56.76	56.78	56.70	56.71	56.71	0.04%	94,601
Jun 25, 2026	56.71	56.76	56.68	56.69	56.69	-0.02%	78,007
Jun 24, 2026	56.74	56.74	56.69	56.70	56.70	-0.18%	107,451
Jun 23, 2026	56.80	56.82	56.77	56.80	56.80	0.02%	167,418
Jun 22, 2026	56.71	56.94	56.66	56.79	56.79	-0.11%	244,314
Jun 18, 2026	57.03	57.06	56.70	56.85	56.85	-0.42%	605,049
Jun 17, 2026	57.24	57.27	57.05	57.09	57.09	-0.17%	180,778
Jun 16, 2026	57.21	57.22	57.18	57.19	57.19	-0.09%	127,236
Jun 15, 2026	57.30	57.33	57.22	57.24	57.24	-0.03%	130,426
Jun 12, 2026	57.29	57.29	57.21	57.26	57.26	-0.30%	157,469
Jun 11, 2026	57.14	57.49	57.13	57.43	57.43	0.45%	227,741
Jun 10, 2026	57.20	57.24	57.17	57.17	57.17	-0.10%	114,363
Jun 9, 2026	57.28	57.31	57.21	57.23	57.23	-0.09%	109,200
Jun 8, 2026	57.38	57.39	57.27	57.28	57.28	-0.05%	197,392
Jun 5, 2026	57.32	57.38	57.25	57.31	57.31	-0.07%	132,591
Jun 4, 2026	57.40	57.42	57.34	57.35	57.35	0.03%	71,545
Jun 3, 2026	57.39	57.41	57.34	57.34	57.34	-0.17%	183,400
Jun 2, 2026	57.43	57.46	57.39	57.43	57.43	-0.14%	180,688
Jun 1, 2026	57.50	57.53	57.46	57.51	57.51	-0.19%	241,770
May 29, 2026	57.62	57.70	57.61	57.62	57.62	-0.05%	129,834
May 28, 2026	57.57	57.68	57.56	57.65	57.65	0.19%	109,878
May 27, 2026	57.58	57.62	57.53	57.54	57.54	-0.16%	107,121
May 26, 2026	57.63	57.66	57.61	57.63	57.63	-0.12%	69,336
May 22, 2026	57.74	57.74	57.67	57.70	57.70	-0.12%	66,078
May 21, 2026	57.63	57.80	57.58	57.77	57.77	-0.02%	91,556
May 20, 2026	57.71	57.90	57.68	57.78	57.78	0.10%	88,084
May 19, 2026	57.70	57.83	57.67	57.72	57.72	-0.14%	207,544
May 18, 2026	57.84	57.89	57.73	57.80	57.80	-0.09%	187,824
May 15, 2026	57.89	57.93	57.85	57.85	57.85	-0.26%	317,931
May 14, 2026	58.14	58.33	57.98	58.00	58.00	-0.29%	307,756
May 13, 2026	58.16	58.22	58.13	58.17	58.17	-0.17%	168,303
May 12, 2026	58.27	58.30	58.20	58.27	58.27	-0.26%	153,449
May 11, 2026	58.50	58.51	58.40	58.42	58.42	-0.31%	131,696
May 8, 2026	58.66	58.71	58.60	58.60	58.60	0.07%	142,893
May 7, 2026	58.71	58.79	58.54	58.56	58.56	-0.22%	176,391
May 6, 2026	58.79	58.83	58.68	58.69	58.69	0.86%	431,045
May 5, 2026	58.23	58.24	58.13	58.19	58.19	-0.43%	310,807
May 4, 2026	58.43	58.61	58.36	58.44	58.44	-	480,685
May 1, 2026	58.66	58.72	58.44	58.44	58.44	-0.32%	210,644
Apr 30, 2026	58.60	58.75	58.48	58.63	58.63	2.39%	831,966
Apr 29, 2026	57.36	57.37	57.23	57.26	57.26	-0.42%	353,161
Apr 28, 2026	57.55	57.56	57.47	57.50	57.50	-0.14%	159,175
Apr 27, 2026	57.67	57.70	57.57	57.58	57.58	0.02%	96,823
Apr 24, 2026	57.50	57.61	57.50	57.57	57.57	0.16%	171,297
Apr 23, 2026	57.51	57.61	57.43	57.48	57.48	-0.12%	88,626
Apr 22, 2026	57.65	57.69	57.54	57.55	57.55	0.09%	139,486
Apr 21, 2026	57.73	57.73	57.49	57.50	57.50	-0.48%	112,078
Apr 20, 2026	57.88	57.89	57.76	57.78	57.78	-0.19%	158,166
Apr 17, 2026	57.90	58.24	57.87	57.89	57.89	0.36%	498,453
Apr 16, 2026	57.75	57.75	57.61	57.68	57.68	-0.09%	153,652