(FXE)
AMEX: FXE
· Real-Time Price · USD
107.37
-0.22 (-0.20%)
At close: Sep 04, 2025, 12:08 PM
FXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 107.45 | 107.78 | 107.41 | 107.59 | 107.59 | 0.16% | 104,920 |
| Sep 2, 2025 | 107.39 | 107.77 | 107.31 | 107.42 | 107.42 | -0.54% | 136,335 |
| Aug 29, 2025 | 107.68 | 108.08 | 107.63 | 108.00 | 107.93 | 0.19% | 47,200 |
| Aug 28, 2025 | 107.61 | 107.94 | 107.61 | 107.80 | 107.74 | 0.37% | 46,200 |
| Aug 27, 2025 | 107.06 | 107.46 | 106.93 | 107.40 | 107.33 | -0.07% | 55,200 |
| Aug 26, 2025 | 107.48 | 107.66 | 107.40 | 107.47 | 107.41 | 0.29% | 72,000 |
| Aug 25, 2025 | 107.96 | 108.09 | 107.12 | 107.16 | 107.10 | -0.95% | 102,800 |
| Aug 22, 2025 | 107.12 | 108.36 | 107.02 | 108.19 | 108.13 | 1.06% | 250,900 |
| Aug 21, 2025 | 107.49 | 107.49 | 107.05 | 107.06 | 107.00 | -0.43% | 79,735 |
| Aug 20, 2025 | 107.61 | 107.68 | 107.50 | 107.52 | 107.46 | 0.06% | 46,700 |
| Aug 19, 2025 | 107.71 | 107.76 | 107.44 | 107.46 | 107.40 | -0.18% | 99,627 |
| Aug 18, 2025 | 107.72 | 107.80 | 107.58 | 107.65 | 107.59 | -0.29% | 62,068 |
| Aug 15, 2025 | 107.86 | 108.10 | 107.85 | 107.96 | 107.90 | 0.46% | 80,739 |
| Aug 14, 2025 | 107.52 | 107.63 | 107.31 | 107.47 | 107.41 | -0.44% | 58,536 |
| Aug 13, 2025 | 107.99 | 108.16 | 107.91 | 107.95 | 107.89 | 0.20% | 81,601 |
| Aug 12, 2025 | 107.25 | 107.90 | 107.19 | 107.73 | 107.67 | 0.63% | 224,448 |
| Aug 11, 2025 | 107.28 | 107.28 | 106.94 | 107.06 | 107.00 | -0.34% | 76,000 |
| Aug 8, 2025 | 107.50 | 107.64 | 107.37 | 107.42 | 107.36 | -0.07% | 86,500 |
| Aug 7, 2025 | 107.52 | 107.52 | 107.13 | 107.50 | 107.44 | -0.04% | 97,719 |
| Aug 6, 2025 | 107.27 | 107.64 | 107.19 | 107.54 | 107.48 | 0.74% | 142,800 |