FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	35.78	35.81	35.62	35.79	-	1.23%	12,580,136
Jun 2, 2025	35.14	35.36	35.02	35.35	35.35	1.00%	33,125,263
May 30, 2025	35.15	35.17	34.79	35.00	35.00	-1.74%	62,720,989
May 29, 2025	35.83	35.86	35.52	35.62	35.62	1.08%	34,189,301
May 28, 2025	35.42	35.42	35.24	35.24	35.24	-1.01%	27,161,924
May 27, 2025	35.61	35.68	35.52	35.60	35.60	-1.03%	32,810,792
May 23, 2025	35.79	36.03	35.76	35.97	35.97	0.17%	27,095,312
May 22, 2025	35.91	36.01	35.82	35.91	35.91	-0.50%	24,597,708
May 21, 2025	36.43	36.55	36.00	36.09	36.09	-0.47%	40,126,831
May 20, 2025	36.15	36.26	36.05	36.26	36.26	1.12%	26,034,547
May 19, 2025	35.50	35.87	35.46	35.86	35.86	0.62%	19,353,809
May 16, 2025	35.72	35.76	35.56	35.64	35.64	-0.31%	26,772,856
May 15, 2025	35.84	35.88	35.57	35.75	35.75	-1.54%	43,594,767
May 14, 2025	36.39	36.46	36.15	36.31	36.31	1.59%	35,247,785
May 13, 2025	35.61	35.95	35.49	35.74	35.74	-0.83%	34,713,583
May 12, 2025	36.07	36.12	35.76	36.04	36.04	3.47%	55,941,132
May 9, 2025	35.13	35.19	34.83	34.83	34.83	-0.49%	30,396,685
May 8, 2025	35.01	35.15	34.73	35.00	35.00	1.54%	37,731,301
May 7, 2025	34.74	34.76	34.47	34.47	34.47	-2.27%	44,473,398
May 6, 2025	35.19	35.47	35.16	35.27	35.27	1.15%	36,558,769
May 5, 2025	34.78	35.04	34.76	34.87	34.87	-0.11%	24,651,713
May 2, 2025	34.96	34.99	34.63	34.91	34.91	3.31%	59,597,561
May 1, 2025	33.88	33.94	33.70	33.79	33.79	-0.21%	22,206,255
Apr 30, 2025	33.89	33.94	33.59	33.86	33.86	0.18%	29,034,661
Apr 29, 2025	33.85	33.95	33.80	33.80	33.80	-0.59%	19,920,830
Apr 28, 2025	33.95	34.09	33.84	34.00	34.00	0.06%	17,029,981
Apr 25, 2025	33.91	34.06	33.81	33.98	33.98	-0.38%	23,063,231
Apr 24, 2025	33.85	34.20	33.74	34.11	34.11	0.83%	36,441,878
Apr 23, 2025	34.05	34.45	33.83	33.83	33.83	1.11%	52,320,155
Apr 22, 2025	33.25	33.75	33.17	33.46	33.46	3.18%	64,714,595
Apr 21, 2025	32.55	32.60	32.12	32.43	32.43	0.09%	39,561,475
Apr 17, 2025	32.87	32.99	32.40	32.40	32.40	-0.06%	42,802,634
Apr 16, 2025	32.55	32.80	32.22	32.42	32.42	-2.29%	50,833,968
Apr 15, 2025	33.25	33.37	33.09	33.18	33.18	-0.57%	33,179,984
Apr 14, 2025	33.30	33.74	33.20	33.37	33.37	1.31%	51,602,290
Apr 11, 2025	32.33	32.99	32.03	32.94	32.94	4.37%	84,183,938
Apr 10, 2025	31.84	32.07	31.02	31.56	31.56	-0.38%	95,454,024
Apr 9, 2025	30.68	31.93	30.16	31.68	31.68	7.06%	158,084,976
Apr 8, 2025	31.37	31.40	29.21	29.59	29.59	-1.37%	121,952,797
Apr 7, 2025	30.59	32.06	29.63	30.00	30.00	-8.37%	210,512,100
Apr 4, 2025	33.28	33.54	32.10	32.74	32.74	-7.04%	159,777,797
Apr 3, 2025	34.92	35.33	34.92	35.22	35.22	-0.90%	41,958,032
Apr 2, 2025	35.71	35.76	35.44	35.54	35.54	-0.62%	33,888,379
Apr 1, 2025	35.69	35.89	35.49	35.76	35.76	-0.22%	28,414,046
Mar 31, 2025	35.54	35.90	35.37	35.84	35.84	-	29,370,365
Mar 28, 2025	36.11	36.13	35.74	35.84	35.84	-2.29%	52,060,187
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