FXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	58.77	58.88	58.76	58.83	58.83	0.44%	141,887
Dec 22, 2025	58.61	58.69	58.53	58.57	58.57	0.46%	252,841
Dec 19, 2025	58.55	58.55	58.30	58.30	58.30	-1.35%	396,590
Dec 18, 2025	59.18	59.23	59.07	59.10	59.10	0.07%	130,330
Dec 17, 2025	59.14	59.20	59.05	59.06	59.06	-0.64%	226,496
Dec 16, 2025	59.40	59.53	59.38	59.44	59.44	0.32%	267,459
Dec 15, 2025	59.29	59.39	59.19	59.25	59.25	0.46%	302,084
Dec 12, 2025	58.97	59.06	58.93	58.98	58.98	-0.20%	105,160
Dec 11, 2025	59.35	59.35	59.07	59.10	59.10	0.14%	273,609
Dec 10, 2025	58.71	59.04	58.71	59.02	59.02	0.68%	300,012
Dec 9, 2025	58.84	58.84	58.60	58.62	58.62	-0.63%	186,189
Dec 8, 2025	59.19	59.19	58.97	58.99	58.99	-0.43%	214,121
Dec 5, 2025	59.32	59.32	59.17	59.25	59.25	-0.09%	115,056
Dec 4, 2025	59.50	59.50	59.30	59.30	59.30	0.02%	139,360
Dec 3, 2025	59.18	59.35	59.13	59.29	59.29	0.46%	208,357
Dec 2, 2025	58.99	59.05	58.90	59.02	59.02	-0.30%	100,894
Dec 1, 2025	59.35	59.40	59.16	59.20	59.20	0.48%	228,575
Nov 28, 2025	58.86	58.97	58.82	58.92	58.92	0.20%	193,413
Nov 26, 2025	58.69	58.83	58.69	58.80	58.80	-0.19%	137,252
Nov 25, 2025	58.86	59.00	58.82	58.91	58.91	0.43%	95,652
Nov 24, 2025	58.56	58.67	58.52	58.66	58.66	-0.20%	104,727
Nov 21, 2025	58.65	58.85	58.60	58.78	58.78	0.77%	174,735
Nov 20, 2025	58.35	58.46	58.23	58.33	58.33	-0.48%	150,111
Nov 19, 2025	58.83	58.84	58.56	58.61	58.61	-0.91%	184,401
Nov 18, 2025	59.20	59.31	59.06	59.15	59.15	-0.15%	114,603
Nov 17, 2025	59.35	59.37	59.21	59.24	59.24	-0.49%	160,274
Nov 14, 2025	59.66	59.68	59.42	59.53	59.53	0.05%	83,862
Nov 13, 2025	59.45	59.65	59.45	59.50	59.50	0.15%	79,289
Nov 12, 2025	59.34	59.51	59.32	59.41	59.41	-0.45%	179,464
Nov 11, 2025	59.77	59.80	59.67	59.68	59.68	-0.08%	68,375
Nov 10, 2025	59.71	59.76	59.68	59.73	59.73	-0.35%	92,210
Nov 7, 2025	59.92	60.10	59.89	59.94	59.94	-0.28%	81,394
Nov 6, 2025	59.91	60.18	59.88	60.11	60.11	0.77%	165,101
Nov 5, 2025	59.71	59.76	59.59	59.65	59.65	-0.33%	132,231
Nov 4, 2025	59.90	59.97	59.84	59.85	59.85	0.35%	122,276
Nov 3, 2025	59.65	59.74	59.61	59.64	59.64	-0.03%	284,826
Oct 31, 2025	59.66	59.75	59.64	59.66	59.66	-0.05%	108,384
Oct 30, 2025	59.61	59.71	59.57	59.69	59.69	-0.85%	244,762
Oct 29, 2025	60.51	60.56	60.10	60.20	60.20	-0.41%	129,336
Oct 28, 2025	60.36	60.55	60.36	60.45	60.45	0.47%	198,064
Oct 27, 2025	60.12	60.19	60.05	60.17	60.17	-0.05%	188,413
Oct 24, 2025	60.19	60.27	60.14	60.20	60.20	-0.17%	91,284
Oct 23, 2025	60.30	60.31	60.19	60.30	60.30	-0.35%	117,934
Oct 22, 2025	60.50	60.69	60.50	60.51	60.51	-0.10%	136,192
Oct 21, 2025	60.60	60.73	60.53	60.57	60.57	-0.75%	111,384
Oct 20, 2025	61.04	61.12	60.98	61.03	61.03	-0.20%	157,768
Oct 17, 2025	61.25	61.26	61.07	61.15	61.15	0.03%	146,461
Oct 16, 2025	60.83	61.21	60.82	61.13	61.13	0.54%	189,987
Oct 15, 2025	60.69	60.89	60.64	60.80	60.80	0.26%	86,122
Oct 14, 2025	60.55	60.67	60.51	60.64	60.64	0.40%	91,546
Oct 13, 2025	60.44	60.48	60.34	60.40	60.40	-0.46%	172,239
Oct 10, 2025	60.29	60.71	60.26	60.68	60.68	0.98%	159,217