Register for streaming realtime charts, analysis tools, and prices.
EURFJD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 2.4537 | 0.03 | 1.26% | 2.42315 | 2.4545 | 2.42315 | 0 |
| May 19 2024 | 2.42315 | 0.00 | -0.01% | 2.42315 | 2.4235 | 2.42315 | 0 |
| May 18 2024 | 2.4235 | 0.00 | 0.00% | 2.4235 | 2.4235 | 2.4235 | 0 |
| May 17 2024 | 2.4235 | 0.00 | 0.00% | 2.4239 | 2.426 | 2.4222 | 0 |
| May 16 2024 | 2.4235 | 0.00 | -0.09% | 2.4261 | 2.4271 | 2.4235 | 0 |
| May 15 2024 | 2.4258 | 0.00 | -0.01% | 2.4261 | 2.4282 | 2.4239 | 0 |
| May 14 2024 | 2.426 | -0.03 | -1.16% | 2.4538 | 2.4533 | 2.4216 | 0 |
| May 13 2024 | 2.4545 | 0.01 | 0.27% | 2.4478 | 2.4545 | 2.4246 | 0 |
| May 12 2024 | 2.4478 | 0.00 | 0.07% | 2.4478 | 2.4478 | 2.446 | 0 |
| May 11 2024 | 2.446 | 0.00 | 0.00% | 2.4478 | 2.4478 | 2.446 | 0 |
| May 10 2024 | 2.446 | 0.00 | -0.11% | 2.4482 | 2.4503 | 2.4443 | 0 |
| May 09 2024 | 2.4487 | 0.00 | 0.02% | 2.4477 | 2.4566 | 2.444 | 0 |
| May 08 2024 | 2.4482 | 0.00 | 0.11% | 2.4459 | 2.449 | 2.4432 | 0 |
| May 07 2024 | 2.4456 | 0.03 | 1.15% | 2.4182 | 2.4469 | 2.4139 | 0 |
| May 06 2024 | 2.4179 | -0.01 | -0.31% | 2.4213 | 2.4213 | 2.4165 | 0 |
| May 05 2024 | 2.4253 | 0.00 | 0.00% | 2.4213 | 2.4253 | 2.4213 | 0 |
| May 04 2024 | 2.4253 | 0.00 | 0.00% | 2.4213 | 2.4253 | 2.4253 | 0 |
| May 03 2024 | 2.4253 | 0.01 | 0.26% | 2.4185 | 2.4364 | 2.418 | 0 |
| May 02 2024 | 2.4189 | -0.01 | -0.22% | 2.4243 | 2.4542 | 2.4169 | 0 |
| May 01 2024 | 2.4243 | -0.03 | -1.22% | 2.4289 | 2.4289 | 2.4243 | 0 |
| Apr 30 2024 | 2.4542 | 0.04 | 1.50% | 2.4181 | 2.4542 | 2.4168 | 0 |
| Apr 29 2024 | 2.4179 | 0.00 | -0.08% | 2.4255 | 2.4255 | 2.4154 | 0 |
| Apr 28 2024 | 2.4198 | -0.01 | -0.24% | 2.4255 | 2.4255 | 2.4198 | 0 |
| Apr 27 2024 | 2.4255 | 0.01 | 0.24% | 2.4255 | 2.4255 | 2.4198 | 0 |
| Apr 26 2024 | 2.4198 | -0.04 | -1.45% | 2.4549 | 2.4279 | 2.417 | 0 |
| Apr 25 2024 | 2.4553 | 0.00 | 0.13% | 2.4533 | 2.4616 | 2.4488 | 0 |
| Apr 24 2024 | 2.4521 | 0.00 | -0.07% | 2.4543 | 2.4555 | 2.4493 | 0 |
| Apr 23 2024 | 2.4538 | 0.00 | 0.20% | 2.4492 | 2.4619 | 2.4458 | 0 |
| Apr 22 2024 | 2.4489 | 0.02 | 0.90% | 2.4259 | 2.4547 | 2.4184 | 0 |
| Apr 21 2024 | 2.427 | 0.00 | 0.00% | 2.427 | 2.427 | 2.427 | 0 |
| Apr 20 2024 | 2.427 | 0.00 | 0.00% | 2.427 | 2.427 | 2.427 | 0 |
| Apr 19 2024 | 2.427 | 0.00 | 0.19% | 2.4224 | 2.429 | 2.4241 | 0 |
| Apr 18 2024 | 2.4223 | 0.00 | -0.12% | 2.4253 | 2.4265 | 2.414 | 0 |
| Apr 17 2024 | 2.4253 | 0.01 | 0.22% | 2.4192 | 2.4264 | 2.4178 | 0 |
| Apr 16 2024 | 2.42 | 0.00 | 0.15% | 2.4158 | 2.425 | 2.417 | 0 |
| Apr 15 2024 | 2.4163 | 0.00 | 0.08% | 2.4105 | 2.4171 | 2.4105 | 0 |
| Apr 14 2024 | 2.4144 | 0.00 | 0.00% | 2.4144 | 2.4144 | 2.4144 | 0 |
| Apr 13 2024 | 2.4144 | 0.00 | 0.00% | 2.4144 | 2.4144 | 2.4144 | 0 |
| Apr 12 2024 | 2.4144 | -0.03 | -1.33% | 2.4466 | 2.445 | 2.4097 | 0 |
| Apr 11 2024 | 2.447 | 0.02 | 0.81% | 2.4272 | 2.4516 | 2.4186 | 0 |
| Apr 10 2024 | 2.4274 | 0.00 | -0.14% | 2.4309 | 2.432 | 2.4236 | 0 |
| Apr 09 2024 | 2.4309 | -0.01 | -0.23% | 2.4367 | 2.436 | 2.4306 | 0 |
| Apr 08 2024 | 2.4366 | 0.00 | 0.12% | 2.4336 | 2.437 | 2.4317 | 0 |
| Apr 07 2024 | 2.4336 | 0.00 | 0.00% | 2.4336 | 2.4336 | 2.4336 | 0 |
| Apr 06 2024 | 2.4336 | 0.00 | -0.09% | 2.4336 | 2.4359 | 2.4336 | 0 |
| Apr 05 2024 | 2.4359 | 0.00 | 0.09% | 2.4335 | 2.4362 | 2.4317 | 0 |
| Apr 04 2024 | 2.4336 | 0.00 | -0.14% | 2.4372 | 2.437 | 2.4331 | 0 |
| Apr 03 2024 | 2.4371 | 0.01 | 0.21% | 2.4319 | 2.439 | 2.4318 | 0 |
| Apr 02 2024 | 2.4319 | 0.00 | -0.16% | 2.4358 | 2.4358 | 2.4257 | 0 |
| Apr 01 2024 | 2.4358 | 0.00 | 0.03% | 2.4351 | 2.4358 | 2.4351 | 0 |
| Mar 31 2024 | 2.4351 | 0.00 | -0.03% | 2.4351 | 2.4351 | 2.4351 | 0 |
| Mar 30 2024 | 2.4358 | 0.00 | 0.03% | 2.4351 | 2.4358 | 2.4351 | 0 |
| Mar 29 2024 | 2.4351 | 0.00 | -0.03% | 2.4388 | 2.4388 | 2.4351 | 0 |
| Mar 28 2024 | 2.4358 | 0.00 | -0.11% | 2.439 | 2.4416 | 2.4352 | 0 |
| Mar 27 2024 | 2.4386 | 0.00 | -0.05% | 2.4402 | 2.4424 | 2.4373 | 0 |
| Mar 26 2024 | 2.4397 | -0.03 | -1.21% | 2.4694 | 2.47 | 2.4383 | 0 |
| Mar 25 2024 | 2.4695 | 0.01 | 0.48% | 2.4578 | 2.4729 | 2.4578 | 0 |
| Mar 24 2024 | 2.4578 | 0.00 | 0.06% | 2.4578 | 2.4578 | 2.4578 | 0 |
| Mar 23 2024 | 2.4563 | 0.00 | 0.00% | 2.4563 | 2.4563 | 2.4563 | 0 |
| Mar 22 2024 | 2.4563 | -0.01 | -0.49% | 2.4689 | 2.463 | 2.4547 | 0 |
| Mar 21 2024 | 2.4683 | -0.01 | -0.46% | 2.4794 | 2.48 | 2.4617 | 0 |
| Mar 20 2024 | 2.4796 | 0.01 | 0.33% | 2.4702 | 2.484 | 2.4652 | 0 |
| Mar 19 2024 | 2.4714 | 0.00 | 0.19% | 2.4668 | 2.4717 | 2.4583 | 0 |
| Mar 18 2024 | 2.4666 | 0.02 | 1.01% | 2.4404 | 2.4725 | 2.4404 | 0 |
| Mar 17 2024 | 2.442 | 0.00 | 0.00% | 2.442 | 2.442 | 2.442 | 0 |
| Mar 16 2024 | 2.442 | 0.00 | 0.00% | 2.442 | 2.442 | 2.442 | 0 |
| Mar 15 2024 | 2.442 | -0.02 | -0.76% | 2.4608 | 2.4426 | 2.4363 | 0 |
| Mar 14 2024 | 2.4607 | 0.02 | 0.81% | 2.4411 | 2.4615 | 2.4262 | 0 |
| Mar 13 2024 | 2.4409 | 0.00 | 0.09% | 2.4391 | 2.4424 | 2.4361 | 0 |
| Mar 12 2024 | 2.4387 | 0.00 | 0.09% | 2.4366 | 2.4394 | 2.4325 | 0 |
| Mar 11 2024 | 2.4366 | 0.00 | 0.14% | 2.4331 | 2.4646 | 2.4292 | 0 |
| Mar 10 2024 | 2.4331 | 0.00 | 0.00% | 2.4331 | 2.4331 | 2.4331 | 0 |
| Mar 09 2024 | 2.4331 | -0.01 | -0.25% | 2.4331 | 2.4393 | 2.4331 | 0 |
| Mar 08 2024 | 2.4393 | 0.00 | -0.05% | 2.4406 | 2.4393 | 2.4323 | 0 |
| Mar 07 2024 | 2.4404 | 0.00 | 0.00% | 2.44 | 2.4408 | 2.4263 | 0 |
| Mar 06 2024 | 2.4403 | 0.00 | -0.06% | 2.4421 | 2.4431 | 2.4391 | 0 |
| Mar 05 2024 | 2.4417 | 0.00 | 0.05% | 2.4401 | 2.4442 | 2.4404 | 0 |
| Mar 04 2024 | 2.4404 | 0.01 | 0.25% | 2.4328 | 2.4412 | 2.4328 | 0 |
| Mar 03 2024 | 2.4342 | 0.00 | 0.00% | 2.4342 | 2.4342 | 2.4342 | 0 |
| Mar 02 2024 | 2.4342 | 0.00 | 0.00% | 2.4342 | 2.4342 | 2.4342 | 0 |
| Mar 01 2024 | 2.4342 | 0.00 | 0.12% | 2.4313 | 2.4362 | 2.4298 | 0 |
| Feb 29 2024 | 2.4313 | -0.03 | -1.38% | 2.4653 | 2.4688 | 2.4306 | 0 |
| Feb 28 2024 | 2.4652 | 0.01 | 0.44% | 2.4549 | 2.4657 | 2.4445 | 0 |
| Feb 27 2024 | 2.4544 | 0.00 | -0.07% | 2.4556 | 2.4591 | 2.4529 | 0 |
| Feb 26 2024 | 2.4562 | 0.04 | 1.47% | 2.4205 | 2.4564 | 2.4205 | 0 |
| Feb 25 2024 | 2.4205 | 0.00 | 0.00% | 2.4205 | 2.4205 | 2.4205 | 0 |
| Feb 24 2024 | 2.4205 | 0.00 | 0.05% | 2.4205 | 2.4205 | 2.4192 | 0 |
| Feb 23 2024 | 2.4192 | 0.00 | -0.06% | 2.4208 | 2.4215 | 2.4187 | 0 |
| Feb 22 2024 | 2.4207 | -0.03 | -1.14% | 2.4488 | 2.4508 | 2.4157 | 0 |
| Feb 21 2024 | 2.4486 | 0.00 | 0.11% | 2.4454 | 2.449 | 2.4425 | 0 |
