FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.35	36.80	36.04	36.24	36.24	1.43%	79,558,049
Feb 20, 2025	35.62	36.26	35.26	35.73	35.73	1.94%	79,891,684
Feb 19, 2025	35.21	35.26	34.91	35.05	35.05	-0.71%	45,952,242
Feb 18, 2025	35.57	35.57	35.07	35.30	35.30	0.74%	85,086,475
Feb 14, 2025	35.22	35.28	34.82	35.04	35.04	2.58%	76,123,840
Feb 13, 2025	33.52	34.18	33.44	34.16	34.16	-0.03%	40,709,504
Feb 12, 2025	33.75	34.36	33.61	34.17	34.17	2.49%	60,657,129
Feb 11, 2025	33.29	33.58	33.13	33.34	33.34	-0.83%	44,741,553
Feb 10, 2025	33.45	33.99	33.27	33.62	33.62	2.72%	56,515,205
Feb 7, 2025	32.92	33.23	32.61	32.73	32.73	1.39%	85,505,158
Feb 6, 2025	32.40	32.47	32.20	32.28	32.28	1.10%	35,769,773
Feb 5, 2025	32.05	32.15	31.91	31.93	31.93	-1.66%	43,692,667
Feb 4, 2025	32.36	32.74	32.23	32.47	32.47	2.36%	57,845,439
Feb 3, 2025	31.33	32.09	31.21	31.72	31.72	-0.53%	50,166,372
Jan 31, 2025	32.54	32.58	31.81	31.89	31.89	-2.15%	80,093,605
Jan 30, 2025	31.92	32.84	31.32	32.59	32.59	2.39%	77,522,018
Jan 29, 2025	32.19	32.35	31.77	31.83	31.83	-0.41%	49,031,510
Jan 28, 2025	31.55	31.96	31.21	31.96	31.96	1.14%	48,279,021
Jan 27, 2025	31.65	31.75	31.40	31.60	31.60	0.89%	54,333,164
Jan 24, 2025	31.00	31.36	30.90	31.32	31.32	2.49%	54,730,942
Jan 23, 2025	30.43	30.60	30.32	30.56	30.56	0.10%	22,683,381
Jan 22, 2025	30.53	30.60	28.41	30.53	30.53	-0.72%	27,859,570
Jan 21, 2025	30.87	30.93	30.53	30.75	30.75	1.12%	35,805,730
Jan 17, 2025	30.04	30.71	29.98	30.41	30.41	1.94%	59,696,024
Jan 16, 2025	29.84	29.89	29.74	29.83	29.83	0.03%	20,134,000
Jan 15, 2025	29.81	29.86	29.63	29.82	29.82	1.36%	31,613,279
Jan 14, 2025	29.49	29.57	29.35	29.42	29.42	2.19%	46,306,584
Jan 13, 2025	28.69	28.88	28.65	28.79	28.79	0.49%	28,062,297
Jan 10, 2025	29.02	29.03	28.63	28.65	28.65	-2.91%	58,206,438
Jan 8, 2025	29.36	29.53	29.24	29.51	29.51	-0.37%	27,248,490
Jan 7, 2025	29.80	29.90	29.59	29.62	29.62	-1.23%	33,611,273
Jan 6, 2025	30.49	30.63	29.91	29.99	29.99	-1.32%	48,937,338
Jan 3, 2025	30.26	30.39	30.17	30.39	30.39	1.67%	28,060,764
Jan 2, 2025	30.05	30.13	29.87	29.89	29.89	-1.81%	40,394,154
Dec 31, 2024	30.51	30.59	30.36	30.44	30.44	-0.16%	22,893,337
Dec 30, 2024	30.73	30.77	30.46	30.49	30.49	-1.17%	26,100,692
Dec 27, 2024	30.85	30.92	30.74	30.85	30.85	-0.87%	23,765,454
Dec 26, 2024	30.98	31.36	30.95	31.12	31.12	0.10%	23,397,326
Dec 24, 2024	31.01	31.13	30.93	31.09	31.09	1.27%	20,218,137
Dec 23, 2024	30.50	30.77	30.42	30.70	30.70	0.92%	24,155,057
Dec 20, 2024	30.18	30.55	30.13	30.42	30.42	0.60%	28,388,961
Dec 19, 2024	30.36	30.43	30.20	30.24	30.24	0.63%	24,070,615
Dec 18, 2024	30.52	30.63	30.00	30.05	30.05	-2.02%	35,935,280
Dec 17, 2024	30.33	30.71	30.27	30.67	30.67	0.26%	45,801,830
Dec 16, 2024	30.67	30.88	30.59	30.59	30.15	-1.64%	38,044,513
Dec 13, 2024	31.14	31.15	30.86	31.10	30.65	-1.27%	45,698,897
Dec 12, 2024	31.49	31.73	31.36	31.50	31.04	0.06%	28,552,419
Dec 11, 2024	31.46	31.52	31.27	31.48	31.02	-0.94%	36,810,575
Dec 10, 2024	31.97	32.09	31.75	31.78	31.32	-4.56%	93,050,051
Dec 9, 2024	32.93	33.75	32.86	33.30	32.82	8.22%	181,397,998
Dec 6, 2024	30.90	30.98	30.75	30.77	30.32	1.32%	27,635,456
Dec 5, 2024	30.35	30.51	30.33	30.37	29.93	0.30%	27,662,964
Dec 4, 2024	30.58	30.58	30.21	30.28	29.84	-0.72%	46,481,599
Dec 3, 2024	30.45	30.67	30.43	30.50	30.06	0.43%	34,867,939
Dec 2, 2024	30.33	30.41	30.12	30.37	29.93	0.20%	25,058,410
Nov 29, 2024	30.05	30.32	29.90	30.31	29.87	-	23,103,683
Nov 27, 2024	30.31	30.43	30.20	30.31	29.87	2.68%	43,782,016
Nov 26, 2024	29.70	29.73	29.36	29.52	29.09	-0.61%	22,186,027
Nov 25, 2024	29.58	29.76	29.51	29.70	29.27	0.03%	24,744,060
Nov 22, 2024	29.67	29.74	29.58	29.69	29.26	-2.17%	53,262,275
Nov 21, 2024	30.33	30.42	30.24	30.35	29.91	-0.59%	22,478,041
Nov 20, 2024	30.50	30.59	30.42	30.53	30.09	0.46%	35,646,469
Nov 19, 2024	30.43	30.49	30.35	30.39	29.95	-1.07%	22,523,604
Nov 18, 2024	30.51	30.73	30.45	30.72	30.28	1.89%	38,854,793
Nov 15, 2024	30.16	30.20	29.98	30.15	29.71	0.67%	32,416,053
Nov 14, 2024	30.18	30.23	29.85	29.95	29.52	-1.06%	42,048,557
Nov 13, 2024	30.57	30.61	30.22	30.27	29.83	-0.13%	35,393,107
Nov 12, 2024	30.59	30.72	30.20	30.31	29.87	-3.69%	91,688,507
Nov 11, 2024	31.65	31.67	31.41	31.47	31.01	-	28,329,973
Nov 8, 2024	31.95	32.14	31.33	31.47	31.01	-5.83%	154,495,861
Nov 7, 2024	33.09	33.62	32.96	33.42	32.94	5.49%	120,391,129
Nov 6, 2024	31.55	31.94	31.25	31.68	31.22	-2.94%	89,205,723
Nov 5, 2024	32.65	32.78	32.44	32.64	32.17	2.42%	49,509,774
Nov 4, 2024	31.98	32.30	31.86	31.87	31.41	0.60%	49,254,563
Nov 1, 2024	31.88	31.99	31.63	31.68	31.22	0.38%	26,861,783
Oct 31, 2024	31.56	31.60	31.22	31.56	31.10	-0.22%	28,257,784
Oct 30, 2024	31.41	31.78	31.34	31.63	31.17	-1.28%	29,217,562
Oct 29, 2024	32.49	32.50	31.98	32.04	31.58	-0.71%	42,026,050
Oct 28, 2024	31.88	32.38	31.85	32.27	31.80	1.73%	41,390,693
Oct 25, 2024	32.02	32.10	31.72	31.72	31.26	-0.03%	29,534,258
Oct 24, 2024	31.80	31.92	31.46	31.73	31.27	-0.60%	39,802,851
Oct 23, 2024	32.35	32.37	31.84	31.92	31.46	-0.22%	33,813,223
Oct 22, 2024	31.78	32.26	31.76	31.99	31.53	0.79%	48,538,370
Oct 21, 2024	31.68	31.90	31.49	31.74	31.28	-1.34%	42,006,311
Oct 18, 2024	32.45	32.47	32.06	32.17	31.70	4.28%	95,862,520
Oct 17, 2024	31.03	31.05	30.65	30.85	30.40	-2.53%	68,374,546
Oct 16, 2024	31.56	31.93	31.49	31.65	31.19	1.77%	54,401,670
Oct 15, 2024	31.92	31.99	30.97	31.10	30.65	-5.01%	130,081,457
Oct 14, 2024	32.90	33.62	32.61	32.74	32.27	-1.89%	94,628,105
Oct 11, 2024	32.67	33.65	32.50	33.37	32.89	0.45%	80,108,845
Oct 10, 2024	33.41	33.57	32.73	33.22	32.74	1.31%	101,466,303
Oct 9, 2024	32.22	33.13	32.18	32.79	32.32	-1.62%	100,519,674
Oct 8, 2024	33.39	33.82	32.27	33.33	32.85	-9.16%	322,806,886
Oct 7, 2024	36.54	37.50	36.02	36.69	36.16	2.74%	218,993,737
Oct 4, 2024	35.59	35.82	35.32	35.71	35.19	3.51%	107,079,121
Oct 3, 2024	34.16	34.95	34.11	34.50	34.00	-2.76%	113,214,146
Oct 2, 2024	35.11	35.55	34.45	35.48	34.97	7.19%	222,092,526
Oct 1, 2024	32.00	33.13	31.80	33.10	32.62	4.15%	96,802,979
Sep 30, 2024	32.78	32.81	31.75	31.78	31.32	-1.21%	98,533,280
Sep 27, 2024	31.74	32.44	31.70	32.17	31.70	0.78%	100,738,305