FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.91	40.01	39.79	39.89	39.89	1.48%	27,419,785
Dec 4, 2025	39.37	39.40	39.21	39.31	39.31	0.26%	17,427,344
Dec 3, 2025	38.97	39.22	38.94	39.21	39.21	-0.71%	25,372,046
Dec 2, 2025	39.53	39.54	39.27	39.49	39.49	-0.38%	16,338,449
Dec 1, 2025	39.49	39.82	39.48	39.64	39.64	0.28%	20,355,191
Nov 28, 2025	39.43	39.62	39.41	39.53	39.53	0.41%	11,638,887
Nov 26, 2025	39.45	39.61	38.89	39.37	39.37	-0.58%	30,425,319
Nov 25, 2025	39.68	39.73	39.44	39.60	39.60	0.64%	29,905,245
Nov 24, 2025	39.11	39.39	39.08	39.35	39.35	1.63%	33,955,741
Nov 21, 2025	38.30	38.91	38.15	38.72	38.72	0.36%	37,378,206
Nov 20, 2025	39.29	39.45	38.56	38.58	38.58	-1.36%	38,207,048
Nov 19, 2025	39.25	39.32	39.01	39.11	39.11	-1.01%	32,477,686
Nov 18, 2025	39.22	39.63	39.18	39.51	39.51	-0.40%	32,116,552
Nov 17, 2025	39.84	40.05	39.53	39.67	39.67	-1.12%	33,870,423
Nov 14, 2025	40.14	40.57	39.89	40.12	40.12	-1.30%	44,898,654
Nov 13, 2025	41.19	41.22	40.50	40.65	40.65	-0.64%	30,309,860
Nov 12, 2025	40.95	40.96	40.70	40.91	40.91	0.37%	20,611,907
Nov 11, 2025	40.83	40.94	40.72	40.76	40.76	-	21,097,178
Nov 10, 2025	40.59	40.80	40.43	40.76	40.76	2.05%	35,660,181
Nov 7, 2025	39.66	39.96	39.48	39.94	39.94	-0.50%	28,679,654
Nov 6, 2025	40.29	40.48	39.99	40.14	40.14	0.93%	31,541,530
Nov 5, 2025	39.55	39.87	39.50	39.77	39.77	1.02%	19,156,063
Nov 4, 2025	39.38	39.67	39.28	39.37	39.37	-1.15%	23,252,424
Nov 3, 2025	39.88	39.90	39.64	39.83	39.83	0.30%	21,839,239
Oct 31, 2025	39.53	39.80	39.36	39.71	39.71	-1.10%	32,012,171
Oct 30, 2025	40.18	40.40	40.07	40.15	40.15	-2.00%	35,664,696
Oct 29, 2025	41.14	41.24	40.74	40.97	40.97	0.27%	32,970,532
Oct 28, 2025	40.67	40.91	40.56	40.86	40.86	-0.54%	28,787,094
Oct 27, 2025	41.12	41.18	41.01	41.08	41.08	1.31%	27,399,009
Oct 24, 2025	40.66	40.70	40.51	40.55	40.55	0.35%	20,969,554
Oct 23, 2025	40.20	40.59	40.15	40.41	40.41	1.69%	30,021,825
Oct 22, 2025	39.78	40.01	39.39	39.74	39.74	-0.50%	25,768,595
Oct 21, 2025	40.11	40.12	39.88	39.94	39.94	-1.36%	35,064,338
Oct 20, 2025	39.91	40.56	39.84	40.49	40.49	1.23%	40,080,940
Oct 17, 2025	39.41	40.06	39.38	40.00	40.00	0.03%	43,076,802
Oct 16, 2025	40.05	40.26	39.87	39.99	39.99	0.48%	25,051,366
Oct 15, 2025	39.86	40.03	39.53	39.80	39.80	1.02%	29,502,766
Oct 14, 2025	39.08	39.77	39.02	39.40	39.40	-0.33%	41,027,788
Oct 13, 2025	39.75	39.80	39.42	39.53	39.53	3.13%	71,314,440
Oct 10, 2025	40.43	40.70	38.12	38.33	38.33	-5.38%	146,013,630
Oct 9, 2025	41.13	41.15	40.41	40.51	40.51	-1.32%	45,824,776
Oct 8, 2025	40.93	41.07	40.74	41.05	41.05	0.29%	25,431,597
Oct 7, 2025	41.47	41.49	40.86	40.93	40.93	-1.14%	26,990,235
Oct 6, 2025	41.20	41.55	41.17	41.40	41.40	-0.05%	16,610,896
Oct 3, 2025	41.57	41.63	41.33	41.42	41.42	-0.79%	24,482,191
Oct 2, 2025	41.93	42.00	41.66	41.75	41.75	0.89%	32,022,439
Oct 1, 2025	41.20	41.43	41.15	41.38	41.38	0.58%	26,764,908
Sep 30, 2025	41.36	41.41	41.03	41.14	41.14	0.39%	29,827,545
Sep 29, 2025	40.98	41.09	40.86	40.98	40.98	1.61%	24,254,310
Sep 26, 2025	40.26	40.41	40.10	40.33	40.33	-0.84%	21,841,303