FXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	57.44	57.50	57.22	57.25	57.25	-0.43%	527,222
Aug 27, 2026	57.54	57.56	57.49	57.50	57.50	-0.09%	213,834
Aug 26, 2026	57.59	57.59	57.50	57.55	57.55	-0.14%	714,078
Aug 25, 2026	57.63	57.66	57.58	57.63	57.63	-0.02%	191,695
Aug 24, 2026	57.64	57.69	57.62	57.64	57.64	-0.10%	77,311
Aug 21, 2026	57.76	57.79	57.68	57.70	57.70	0.07%	130,414
Aug 20, 2026	57.84	57.86	57.63	57.66	57.66	-0.62%	152,248
Aug 19, 2026	57.89	58.06	57.85	58.02	58.02	0.94%	363,171
Aug 18, 2026	57.44	57.54	57.44	57.48	57.48	-0.09%	127,703
Aug 17, 2026	57.61	57.64	57.48	57.53	57.53	-0.09%	111,112
Aug 14, 2026	57.71	57.77	57.55	57.58	57.58	0.09%	332,815
Aug 13, 2026	57.60	57.70	57.51	57.53	57.53	0.02%	154,658
Aug 12, 2026	57.75	57.77	57.51	57.52	57.52	-0.19%	222,483
Aug 11, 2026	57.62	57.65	57.59	57.63	57.63	0.02%	294,330
Aug 10, 2026	57.75	57.79	57.59	57.62	57.62	-1.06%	441,023
Aug 7, 2026	58.27	58.31	58.07	58.24	58.24	0.60%	454,684
Aug 6, 2026	58.09	58.10	57.84	57.89	57.89	-0.45%	177,848
Aug 5, 2026	58.22	58.30	58.13	58.15	58.15	-	175,228
Aug 4, 2026	58.28	58.37	58.11	58.15	58.15	-0.60%	464,470
Aug 3, 2026	58.62	58.72	58.43	58.50	58.50	1.46%	673,786
Jul 31, 2026	57.52	58.01	57.38	57.66	57.66	0.14%	675,333
Jul 30, 2026	56.37	58.03	56.35	57.58	57.58	2.58%	1,821,726
Jul 29, 2026	56.02	56.21	55.97	56.13	56.13	0.23%	171,087
Jul 28, 2026	55.98	56.06	55.97	56.00	56.00	-0.02%	209,358
Jul 27, 2026	56.04	56.09	56.01	56.01	56.01	-0.05%	359,196
Jul 24, 2026	56.00	56.08	56.00	56.04	56.04	0.05%	103,523
Jul 23, 2026	56.04	56.07	55.96	56.01	56.01	-0.39%	586,932
Jul 22, 2026	56.28	56.29	56.22	56.23	56.23	0.02%	189,449
Jul 21, 2026	56.35	56.35	56.21	56.22	56.22	-0.43%	218,877
Jul 20, 2026	56.47	56.49	56.41	56.46	56.46	-0.09%	166,338
Jul 17, 2026	56.47	56.51	56.44	56.51	56.51	0.11%	262,070
Jul 16, 2026	56.51	56.52	56.41	56.45	56.45	-0.14%	110,934
Jul 15, 2026	56.51	56.66	56.51	56.53	56.53	-0.07%	154,327
Jul 14, 2026	56.65	56.68	56.53	56.57	56.57	0.19%	206,393
Jul 13, 2026	56.59	56.59	56.45	56.46	56.46	-0.49%	141,528
Jul 10, 2026	56.70	56.87	56.68	56.74	56.74	0.46%	197,220
Jul 9, 2026	56.47	56.53	56.47	56.48	56.48	0.04%	53,132
Jul 8, 2026	56.45	56.48	56.39	56.46	56.46	-0.30%	81,303
Jul 7, 2026	56.64	56.68	56.58	56.63	56.63	0.07%	93,712
Jul 6, 2026	56.50	56.61	56.48	56.59	56.59	-0.63%	153,180
Jul 2, 2026	56.94	57.06	56.92	56.95	56.95	0.92%	222,446
Jul 1, 2026	56.41	56.53	56.41	56.43	56.43	-0.02%	174,556
Jun 30, 2026	56.52	56.53	56.40	56.44	56.44	-0.39%	174,107
Jun 29, 2026	56.67	56.68	56.64	56.66	56.66	-0.09%	122,786
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