FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	36.11	36.12	35.76	35.78	-	-2.47%	26,193,415
Mar 27, 2025	36.37	36.84	36.33	36.68	36.68	1.13%	36,416,787
Mar 26, 2025	36.27	36.53	36.04	36.27	36.27	-0.08%	31,577,186
Mar 25, 2025	36.46	36.72	36.25	36.30	36.30	-1.01%	32,355,028
Mar 24, 2025	36.90	36.94	36.61	36.67	36.67	0.30%	38,216,057
Mar 21, 2025	36.48	36.70	36.36	36.56	36.56	-1.80%	51,625,435
Mar 20, 2025	37.26	37.50	37.16	37.23	37.23	-2.87%	67,297,611
Mar 19, 2025	38.72	38.73	38.22	38.33	38.33	-0.42%	33,290,163
Mar 18, 2025	38.71	38.73	38.31	38.49	38.49	-0.16%	42,261,718
Mar 17, 2025	37.60	38.60	37.58	38.55	38.55	2.36%	55,266,111
Mar 14, 2025	37.60	37.73	37.39	37.66	37.66	2.92%	51,075,921
Mar 13, 2025	36.06	36.76	36.04	36.59	36.59	0.66%	37,665,971
Mar 12, 2025	36.37	36.43	35.95	36.35	36.35	-0.11%	33,583,288
Mar 11, 2025	36.62	36.86	36.16	36.39	36.39	1.17%	64,643,825
Mar 10, 2025	36.20	36.43	35.70	35.97	35.97	-2.68%	78,739,122
Mar 7, 2025	37.06	37.39	36.73	36.96	36.96	-0.03%	37,635,430
Mar 6, 2025	37.31	37.49	36.79	36.97	36.97	0.49%	64,613,488
Mar 5, 2025	35.97	36.90	35.83	36.79	36.79	4.99%	102,267,360
Mar 4, 2025	34.78	35.36	34.52	35.04	35.04	1.54%	66,689,436
Mar 3, 2025	35.19	35.27	34.38	34.51	34.51	-2.04%	55,795,113
Feb 28, 2025	35.09	35.30	34.90	35.23	35.23	-2.27%	60,759,657
Feb 27, 2025	36.17	36.45	35.84	36.05	36.05	-1.07%	58,708,532
Feb 26, 2025	36.59	36.82	36.28	36.44	36.44	3.00%	72,783,015
Feb 25, 2025	35.47	35.51	35.13	35.38	35.38	1.00%	39,151,546
Feb 24, 2025	35.80	35.83	34.99	35.03	35.03	-3.34%	83,975,374
Feb 21, 2025	36.35	36.80	36.04	36.24	36.24	1.43%	81,843,187
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