FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	40.67	40.76	40.46	40.67	40.67	0.25%	21,546,899
Sep 24, 2025	40.56	40.83	40.49	40.57	40.57	1.17%	35,307,509
Sep 23, 2025	40.30	40.44	40.10	40.10	40.10	-1.35%	23,445,425
Sep 22, 2025	40.70	40.80	40.55	40.65	40.65	-0.68%	25,541,100
Sep 19, 2025	41.18	41.37	40.93	40.93	40.93	-0.37%	33,890,154
Sep 18, 2025	40.95	41.21	40.88	41.08	41.08	-1.30%	36,182,943
Sep 17, 2025	41.64	41.73	41.34	41.62	41.62	1.39%	34,303,247
Sep 16, 2025	40.66	41.10	40.55	41.05	41.05	0.66%	23,170,836
Sep 15, 2025	40.88	40.90	40.69	40.78	40.78	0.72%	31,004,171
Sep 12, 2025	40.61	40.66	40.40	40.49	40.49	-0.61%	19,860,535
Sep 11, 2025	40.14	40.74	40.12	40.74	40.74	2.57%	45,104,169
Sep 10, 2025	40.08	40.10	39.71	39.72	39.72	-0.63%	26,132,268
Sep 9, 2025	39.80	40.07	39.76	39.97	39.97	1.34%	37,238,829
Sep 8, 2025	39.25	39.44	39.13	39.44	39.44	1.39%	32,508,373
Sep 5, 2025	38.95	38.99	38.65	38.90	38.90	1.49%	26,099,020
Sep 4, 2025	38.34	38.41	38.08	38.33	38.33	-1.49%	31,584,328
Sep 3, 2025	38.89	39.01	38.75	38.91	38.91	-0.89%	24,884,001
Sep 2, 2025	38.72	39.26	38.63	39.26	39.26	0.90%	27,069,299
Aug 29, 2025	38.68	39.02	38.61	38.91	38.91	0.91%	43,493,976
Aug 28, 2025	38.21	38.60	38.15	38.56	38.56	0.89%	30,254,286
Aug 27, 2025	38.24	38.26	38.04	38.22	38.22	-2.55%	51,266,706
Aug 26, 2025	39.33	39.43	39.18	39.22	39.22	0.20%	22,671,663
Aug 25, 2025	39.31	39.58	39.13	39.14	39.14	-0.25%	31,399,805
Aug 22, 2025	38.71	39.30	38.65	39.24	39.24	2.27%	39,558,393
Aug 21, 2025	38.25	38.44	38.24	38.37	38.37	-0.16%	17,821,371
Aug 20, 2025	38.39	38.48	38.20	38.43	38.43	0.55%	18,023,333
Aug 19, 2025	38.50	38.57	38.14	38.22	38.22	-0.93%	28,185,059
Aug 18, 2025	38.58	38.69	38.51	38.58	38.58	0.63%	21,744,955
Aug 15, 2025	38.39	38.48	38.29	38.34	38.34	-	27,930,560
Aug 14, 2025	38.42	38.55	38.24	38.34	38.34	-1.92%	44,954,571
Aug 13, 2025	38.88	39.09	38.87	39.09	39.09	3.03%	60,160,691
Aug 12, 2025	37.54	38.00	37.52	37.94	37.94	1.63%	34,375,855
Aug 11, 2025	37.48	37.59	37.20	37.33	37.33	-0.90%	27,626,785
Aug 8, 2025	37.59	37.68	37.52	37.67	37.67	-0.19%	12,052,982