FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	36.91	37.04	36.79	36.88	36.88	1.77%	34,566,957
Mar 13, 2026	36.54	36.71	36.19	36.24	36.24	0.22%	23,079,817
Mar 12, 2026	36.32	36.43	36.05	36.16	36.16	-0.66%	25,911,917
Mar 11, 2026	36.43	36.50	36.19	36.40	36.40	-0.52%	23,873,319
Mar 10, 2026	36.54	37.08	36.39	36.59	36.59	0.30%	38,617,139
Mar 9, 2026	36.01	36.56	35.81	36.48	36.48	1.84%	42,993,758
Mar 6, 2026	35.66	36.02	35.55	35.82	35.82	0.67%	40,696,488
Mar 5, 2026	35.53	35.81	35.35	35.58	35.58	-1.74%	43,842,553
Mar 4, 2026	36.13	36.31	35.84	36.21	36.21	0.42%	34,996,412
Mar 3, 2026	35.77	36.20	35.33	36.06	36.06	-2.28%	62,832,576
Mar 2, 2026	36.46	37.01	36.44	36.90	36.90	-1.02%	34,032,560
Feb 27, 2026	37.31	37.44	37.20	37.28	37.28	-0.29%	28,314,791
Feb 26, 2026	37.45	37.59	37.12	37.39	37.39	-2.68%	51,612,814
Feb 25, 2026	38.41	38.48	38.12	38.42	38.42	0.13%	26,789,332
Feb 24, 2026	38.14	38.49	38.08	38.37	38.37	-0.80%	34,859,789
Feb 23, 2026	38.97	39.11	38.60	38.68	38.68	-0.33%	23,297,357
Feb 20, 2026	37.94	38.81	37.93	38.81	38.81	0.52%	42,033,967
Feb 19, 2026	38.59	38.66	38.38	38.61	38.61	-0.28%	25,347,465
Feb 18, 2026	38.76	38.91	38.65	38.72	38.72	0.52%	23,060,530
Feb 17, 2026	38.48	38.67	38.20	38.52	38.52	0.50%	26,274,489
Feb 13, 2026	38.14	38.49	38.09	38.33	38.33	-0.85%	36,248,630
Feb 12, 2026	39.20	39.20	38.46	38.66	38.66	-2.05%	51,824,823
Feb 11, 2026	39.30	39.52	39.05	39.47	39.47	-0.15%	28,708,838
Feb 10, 2026	39.41	39.67	39.27	39.53	39.53	0.33%	24,833,946
Feb 9, 2026	39.16	39.45	39.04	39.40	39.40	0.46%	26,470,099
Feb 6, 2026	38.81	39.24	38.79	39.22	39.22	2.67%	37,203,599
Feb 5, 2026	38.60	38.76	38.17	38.20	38.20	-0.18%	32,521,936
Feb 4, 2026	38.72	38.72	38.08	38.27	38.27	-1.16%	44,298,422
Feb 3, 2026	38.72	38.90	38.39	38.72	38.72	-1.15%	39,018,446
Feb 2, 2026	39.15	39.33	39.05	39.17	39.17	-1.11%	35,811,692
Jan 30, 2026	40.07	40.19	39.36	39.61	39.61	-2.87%	51,064,376
Jan 29, 2026	41.00	41.17	40.20	40.78	40.78	0.69%	39,079,319
Jan 28, 2026	40.62	40.65	40.29	40.50	40.50	1.40%	35,866,421
Jan 27, 2026	39.93	40.02	39.78	39.94	39.94	1.24%	30,232,098
Jan 26, 2026	39.32	39.59	39.27	39.45	39.45	0.03%	24,469,315
Jan 23, 2026	39.31	39.46	39.16	39.44	39.44	-0.10%	25,142,669
Jan 22, 2026	39.49	39.68	39.41	39.48	39.48	0.36%	32,394,070
Jan 21, 2026	39.29	39.53	39.06	39.34	39.34	1.21%	39,502,769
Jan 20, 2026	39.05	39.28	38.84	38.87	38.87	-1.09%	33,402,947
Jan 16, 2026	39.53	39.54	39.10	39.30	39.30	-1.75%	50,002,067
Jan 15, 2026	39.88	40.21	39.68	40.00	40.00	-0.10%	22,706,925
Jan 14, 2026	39.88	40.08	39.81	40.04	40.04	-0.52%	39,666,281
Jan 13, 2026	40.36	40.48	40.04	40.25	40.25	-0.96%	36,729,337
Jan 12, 2026	39.81	40.66	39.80	40.64	40.64	3.28%	58,322,133
Jan 9, 2026	39.25	39.39	39.05	39.35	39.35	-0.13%	28,434,860
Jan 8, 2026	38.97	39.40	38.93	39.40	39.40	0.31%	21,853,933
Jan 7, 2026	39.45	39.48	39.24	39.28	39.28	-1.58%	36,252,239
Jan 6, 2026	40.07	40.22	39.89	39.91	39.91	-0.05%	24,881,094
Jan 5, 2026	39.37	39.93	39.25	39.93	39.93	0.28%	32,244,058
Jan 2, 2026	39.45	39.86	39.44	39.82	39.82	4.00%	63,103,269