FXY Stock Prices

Data as of Oct 28, 2026

Last

58.08

Change

-0.02

Open

58.09

Previous

58.10

High

58.12

Low

57.94

Bid

-

Ask

-

Volume

121,702

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.077

Hist Vol

0.077

Opt Volume

747

Open Int

103,032

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	58.09	58.12	57.94	58.08	-0.02	121,702	747	0.077	0.077
Oct 27, 2026	58.12	58.16	58.09	58.10	-0.14	249,504	1,409	0.112	0.078
Oct 26, 2026	58.18	58.28	58.17	58.24	-0.18	532,978	997	0.116	0.078
Oct 23, 2026	58.59	58.61	58.36	58.42	-0.02	122,450	1,300	0.097	0.078
Oct 22, 2026	58.23	58.46	58.21	58.44	+0.54	203,864	1,656	0.107	0.078
Oct 21, 2026	57.99	58.03	57.88	57.90	-0.01	187,478	397	0.106	0.077
Oct 20, 2026	57.97	58.06	57.89	57.91	+0.12	68,195	989	0.098	0.077
Oct 19, 2026	57.91	57.91	57.79	57.79	-0.21	60,774	187	0.094	0.077
Oct 16, 2026	57.96	58.11	57.90	58.00	+0.07	52,468	606	0.098	0.077
Oct 15, 2026	58.08	58.15	57.90	57.93	+0.05	65,990	1,106	0.096	0.077
Oct 14, 2026	57.68	57.98	57.66	57.88	-0.01	127,949	282	0.098	0.078
Oct 13, 2026	57.91	57.92	57.85	57.89	+0.11	71,227	448	0.102	0.078
Oct 12, 2026	57.79	57.80	57.73	57.78	-0.12	65,007	211	0.107	0.078
Oct 9, 2026	57.89	57.93	57.85	57.90	-0.15	56,826	527	0.110	0.078
Oct 8, 2026	57.95	58.16	57.87	58.05	+0.06	85,636	396	0.109	0.078
Oct 7, 2026	57.87	58.05	57.87	57.99	+0.06	105,828	373	0.112	0.079
Oct 6, 2026	57.99	58.02	57.93	57.93	-0.09	79,987	172	0.105	0.079
Oct 5, 2026	57.90	58.03	57.90	58.02	-0.05	48,471	371	0.114	0.082
Oct 2, 2026	58.21	58.22	58.04	58.07	+0.00	77,850	424	0.118	0.082
Oct 1, 2026	58.01	58.30	57.92	57.97	-0.27	299,535	1,530	0.109	0.082
Sep 30, 2026	58.42	58.48	58.22	58.24	-0.03	48,768	1,161	0.120	0.082
Sep 29, 2026	58.24	58.32	58.13	58.27	+0.05	114,695	893	0.116	0.082
Sep 28, 2026	58.34	58.38	58.18	58.22	-0.08	53,281	675	0.121	0.082
Sep 25, 2026	58.35	58.41	58.22	58.30	+0.62	183,180	2,584	0.108	0.082
Sep 24, 2026	57.70	57.76	57.63	57.68	-0.20	325,367	1,144	0.097	0.081
Sep 23, 2026	58.07	58.07	57.86	57.88	-0.33	203,755	2,248	0.112	0.082
Sep 22, 2026	58.27	58.32	58.14	58.21	+0.01	116,695	742	0.110	0.082
Sep 21, 2026	58.28	58.28	58.19	58.20	-0.28	346,028	2,205	0.109	0.082
Sep 18, 2026	58.11	58.55	58.07	58.48	-0.28	741,486	4,761	0.114	0.081
Sep 17, 2026	58.90	58.93	58.76	58.76	+0.04	237,160	1,696	0.151	0.082
Sep 16, 2026	59.07	59.22	58.72	58.72	-0.41	271,332	1,879	0.126	0.082
Sep 15, 2026	59.12	59.20	59.09	59.13	-0.30	83,521	2,245	0.118	0.082
Sep 14, 2026	59.21	59.55	59.15	59.43	-0.24	251,226	1,008	0.139	0.082
Sep 11, 2026	59.73	59.82	59.63	59.67	+0.27	248,741	1,939	0.117	0.082
Sep 10, 2026	59.45	59.59	59.38	59.40	-0.30	222,445	2,967	0.126	0.081
Sep 9, 2026	59.80	59.90	59.64	59.70	+0.14	472,760	11,196	0.126	0.081
Sep 8, 2026	59.61	59.74	59.39	59.56	+0.00	383,410	7,860	0.136	0.081
Sep 4, 2026	58.91	58.96	58.67	58.67	-0.20	192,333	1,994	0.101	0.081
Sep 3, 2026	58.89	59.03	58.84	58.87	+1.14	583,301	21,751	0.114	0.081
Sep 2, 2026	57.72	57.84	57.66	57.73	+0.53	252,115	2,163	0.099	0.079
Sep 1, 2026	57.30	57.34	57.20	57.20	-0.19	97,489	1,941	0.090	0.078
Aug 31, 2026	57.36	57.46	57.35	57.39	+0.14	196,993	4,444	0.087	0.078
Aug 28, 2026	57.44	57.50	57.22	57.25	-0.25	527,223	1,925	0.088	0.078
Aug 27, 2026	57.54	57.56	57.49	57.50	-0.05	213,762	627	0.086	0.078
Aug 26, 2026	57.59	57.59	57.50	57.55	-0.08	714,079	1,008	0.086	0.078
Aug 25, 2026	57.63	57.66	57.58	57.63	-0.01	191,667	852	0.079	0.078
Aug 24, 2026	57.64	57.69	57.62	57.64	-0.06	77,307	1,559	0.083	0.079
Aug 21, 2026	57.76	57.79	57.68	57.70	+0.04	129,919	1,802	0.093	0.079
Aug 20, 2026	57.84	57.86	57.63	57.66	-0.36	152,248	1,527	0.083	0.080
Aug 19, 2026	57.89	58.06	57.85	58.02	+0.54	363,171	2,858	0.087	0.079
Aug 18, 2026	57.44	57.54	57.44	57.48	-0.05	127,704	1,848	0.080	0.079
Aug 17, 2026	57.61	57.64	57.48	57.53	-0.05	111,112	1,257	0.094	0.079
Aug 14, 2026	57.71	57.77	57.55	57.58	+0.05	332,815	3,512	0.095	0.079
Aug 13, 2026	57.60	57.70	57.51	57.53	+0.01	154,659	4,270	0.079	0.079
Aug 12, 2026	57.75	57.77	57.51	57.52	-0.11	222,484	4,045	0.096	0.079
Aug 11, 2026	57.62	57.65	57.59	57.63	+0.01	294,329	5,360	0.099	0.079
Aug 10, 2026	57.75	57.79	57.59	57.62	-0.62	441,024	7,461	0.097	0.079
Aug 7, 2026	58.27	58.31	58.07	58.24	+0.35	454,684	5,815	0.102	0.079
Aug 6, 2026	58.09	58.10	57.84	57.89	-0.26	177,849	5,643	0.083	0.078
Aug 5, 2026	58.22	58.30	58.13	58.15	+0.00	175,158	3,219	0.103	0.078
Aug 4, 2026	58.28	58.37	58.11	58.15	-0.35	464,470	4,917	0.101	0.078
Aug 3, 2026	58.62	58.72	58.43	58.50	+0.84	673,786	11,421	0.104	0.078
Jul 31, 2026	57.52	58.01	57.38	57.66	+0.08	675,334	5,522	0.094	0.080
Jul 30, 2026	56.37	58.03	56.35	57.58	+1.45	1,821,626	21,946	0.106	0.081
Jul 29, 2026	56.02	56.21	55.97	56.13	+0.13	171,088	3,075	0.087	0.076
Jul 28, 2026	55.98	56.06	55.97	56.00	-0.01	209,218	5,430	0.098	0.076

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.