FXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	58.27	58.30	58.27	58.30	-	0.17%	12,747
Sep 21, 2026	58.28	58.28	58.19	58.20	58.20	-0.48%	346,027
Sep 18, 2026	58.11	58.55	58.07	58.48	58.48	-0.48%	743,393
Sep 17, 2026	58.90	58.93	58.76	58.76	58.76	0.07%	232,648
Sep 16, 2026	59.07	59.22	58.72	58.72	58.72	-0.69%	270,290
Sep 15, 2026	59.12	59.20	59.09	59.13	59.13	-0.50%	83,588
Sep 14, 2026	59.21	59.55	59.15	59.43	59.43	-0.42%	251,225
Sep 11, 2026	59.73	59.82	59.63	59.68	59.68	0.47%	249,105
Sep 10, 2026	59.45	59.59	59.38	59.40	59.40	-0.50%	223,324
Sep 9, 2026	59.80	59.90	59.64	59.70	59.70	0.24%	473,549
Sep 8, 2026	59.61	59.74	59.39	59.56	59.56	1.52%	383,409
Sep 4, 2026	58.91	58.96	58.67	58.67	58.67	-0.34%	205,299
Sep 3, 2026	58.89	59.03	58.84	58.87	58.87	1.97%	583,300
Sep 2, 2026	57.72	57.84	57.66	57.73	57.73	0.93%	252,124
Sep 1, 2026	57.30	57.34	57.20	57.20	57.20	-0.33%	97,809
Aug 31, 2026	57.36	57.46	57.35	57.39	57.39	0.24%	197,623
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