FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	37.78	37.84	37.61	37.64	37.64	0.45%	16,471,134
Aug 4, 2025	37.55	37.63	37.33	37.47	37.47	1.74%	30,242,963
Aug 1, 2025	36.98	37.03	36.66	36.83	36.83	-1.63%	33,791,114
Jul 31, 2025	37.33	37.59	37.24	37.44	37.44	-0.90%	36,901,878
Jul 30, 2025	37.97	38.11	37.71	37.78	37.78	-1.15%	37,056,839
Jul 29, 2025	38.63	38.64	38.20	38.22	38.22	-0.68%	26,410,762
Jul 28, 2025	38.66	38.71	38.39	38.48	38.48	-0.44%	15,764,635
Jul 25, 2025	38.55	38.67	38.43	38.65	38.65	-0.64%	21,767,761
Jul 24, 2025	39.07	39.14	38.85	38.90	38.90	-0.46%	17,800,208
Jul 23, 2025	39.02	39.13	38.94	39.08	39.08	0.88%	31,806,150
Jul 22, 2025	38.44	38.77	38.32	38.74	38.74	1.39%	26,390,488
Jul 21, 2025	38.20	38.42	38.04	38.21	38.21	0.39%	25,259,504
Jul 18, 2025	38.09	38.36	38.04	38.06	38.06	1.25%	43,043,523
Jul 17, 2025	37.20	37.60	37.17	37.59	37.59	0.32%	18,014,862
Jul 16, 2025	37.31	37.48	37.16	37.47	37.47	-0.45%	22,401,612
Jul 15, 2025	37.35	37.68	37.11	37.64	37.64	1.98%	45,494,188
Jul 14, 2025	36.71	36.92	36.65	36.91	36.91	1.18%	23,708,575
Jul 11, 2025	36.58	36.65	36.44	36.48	36.48	-0.11%	15,148,432
Jul 10, 2025	36.44	36.53	36.26	36.52	36.52	0.94%	17,221,143
Jul 9, 2025	36.35	36.35	36.08	36.18	36.18	-1.39%	29,920,528
Jul 8, 2025	36.67	36.79	36.53	36.69	36.69	1.05%	25,176,779
Jul 7, 2025	36.28	36.58	36.25	36.31	36.31	0.11%	20,175,172
Jul 3, 2025	36.30	36.42	36.22	36.27	36.27	-1.14%	19,394,161
Jul 2, 2025	36.62	36.70	36.50	36.69	36.69	-0.38%	27,680,980
Jul 1, 2025	36.69	36.92	36.68	36.83	36.83	0.19%	22,972,762
Jun 30, 2025	36.51	36.78	36.39	36.76	36.76	-0.14%	20,096,867
Jun 27, 2025	36.83	36.94	36.69	36.81	36.81	-0.94%	27,903,590
Jun 26, 2025	37.03	37.29	36.93	37.16	37.16	0.27%	24,517,666
Jun 25, 2025	37.14	37.17	36.99	37.06	37.06	-0.11%	18,018,435
Jun 24, 2025	36.63	37.10	36.56	37.10	37.10	2.83%	46,304,889
Jun 23, 2025	35.85	36.09	35.74	36.08	36.08	1.58%	33,957,578
Jun 20, 2025	35.84	35.85	35.51	35.52	35.52	-0.64%	26,191,698
Jun 18, 2025	35.94	35.98	35.72	35.75	35.75	-1.35%	28,424,263
Jun 17, 2025	36.50	36.55	36.24	36.24	36.24	-1.17%	29,832,195
Jun 16, 2025	36.67	36.95	36.61	36.67	36.67	0.25%	35,201,961
Jun 13, 2025	36.62	36.78	36.49	36.58	36.08	-1.83%	41,925,420
Jun 12, 2025	37.27	37.34	37.18	37.26	36.75	-0.40%	36,102,240
Jun 11, 2025	37.55	37.62	37.36	37.41	36.90	0.51%	31,361,727
Jun 10, 2025	37.15	37.23	36.91	37.22	36.71	0.43%	37,896,307
Jun 9, 2025	36.89	37.12	36.85	37.06	36.55	1.28%	30,061,655
Jun 6, 2025	36.33	36.60	36.22	36.59	36.09	-0.11%	32,956,657
Jun 5, 2025	36.71	36.83	36.43	36.63	36.13	0.71%	43,463,888
Jun 4, 2025	36.05	36.39	36.01	36.37	35.87	1.88%	41,079,486
Jun 3, 2025	35.78	35.83	35.62	35.70	35.21	0.99%	32,666,156
Jun 2, 2025	35.14	35.36	35.02	35.35	34.87	1.00%	33,125,263
May 30, 2025	35.15	35.17	34.79	35.00	34.52	-1.74%	62,720,989
May 29, 2025	35.83	35.86	35.52	35.62	35.13	1.08%	34,189,301
May 28, 2025	35.42	35.42	35.24	35.24	34.76	-1.01%	27,161,924
May 27, 2025	35.61	35.68	35.52	35.60	35.11	-1.03%	32,810,792
May 23, 2025	35.79	36.03	35.76	35.97	35.48	0.17%	27,095,312