FXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	57.76	57.83	57.69	57.73	57.73	-0.10%	245,239
Apr 14, 2026	57.78	57.89	57.77	57.79	57.79	0.35%	361,553
Apr 13, 2026	57.45	57.63	57.45	57.59	57.59	-0.09%	189,385
Apr 10, 2026	57.70	57.73	57.62	57.64	57.64	-0.10%	64,784
Apr 9, 2026	57.76	57.88	57.65	57.70	57.70	-0.35%	73,661
Apr 8, 2026	58.08	58.11	57.84	57.90	57.90	0.61%	133,013
Apr 7, 2026	57.45	57.57	57.39	57.55	57.55	0.03%	140,452
Apr 6, 2026	57.58	57.62	57.47	57.53	57.53	-0.02%	72,885
Apr 2, 2026	57.55	57.67	57.52	57.54	57.54	-0.45%	129,153
Apr 1, 2026	57.94	57.96	57.78	57.80	57.80	-0.14%	88,669
Mar 31, 2026	57.66	57.88	57.64	57.88	57.88	0.64%	101,595
Mar 30, 2026	57.61	57.63	57.50	57.51	57.51	0.26%	88,783
Mar 27, 2026	57.41	57.49	57.25	57.36	57.36	-0.12%	175,321
Mar 26, 2026	57.57	57.58	57.43	57.43	57.43	-0.31%	210,797