FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	35.00	35.07	34.68	34.68	34.68	-0.20%	21,544,510
Jun 5, 2026	35.29	35.32	34.60	34.75	34.75	-2.03%	38,859,145
Jun 4, 2026	35.68	35.84	35.47	35.47	35.47	-0.20%	23,104,300
Jun 3, 2026	35.77	35.79	35.50	35.54	35.54	-2.26%	28,883,051
Jun 2, 2026	36.43	36.63	36.26	36.36	36.36	2.89%	42,408,265
Jun 1, 2026	35.23	35.45	35.00	35.34	35.34	0.83%	26,146,605
May 29, 2026	35.02	35.29	34.89	35.05	35.05	0.17%	24,089,038
May 28, 2026	34.71	35.05	34.63	34.99	34.99	-0.93%	30,499,737
May 27, 2026	35.13	35.46	35.12	35.32	35.32	-1.20%	21,679,043
May 26, 2026	35.62	35.76	35.56	35.75	35.75	0.65%	19,766,821
May 22, 2026	35.19	35.61	35.15	35.52	35.52	-1.03%	31,654,029
May 21, 2026	35.61	35.95	35.45	35.89	35.89	-0.97%	32,050,076
May 20, 2026	36.22	36.31	35.94	36.24	36.24	-0.11%	26,227,544
May 19, 2026	36.18	36.39	36.16	36.28	36.28	0.33%	25,794,846
May 18, 2026	36.34	36.38	36.09	36.16	36.16	-0.11%	22,066,666
May 15, 2026	36.60	36.63	36.20	36.20	36.20	-2.79%	51,576,862
May 14, 2026	37.36	37.40	37.06	37.24	37.24	-2.67%	54,300,279
May 13, 2026	37.12	38.35	37.11	38.26	38.26	2.49%	72,843,655
May 12, 2026	37.44	37.51	37.07	37.33	37.33	-0.37%	32,104,809
May 11, 2026	37.51	37.64	37.44	37.47	37.47	0.62%	19,442,139
May 8, 2026	37.50	37.63	37.17	37.24	37.24	0.13%	19,520,925
May 7, 2026	37.56	37.59	37.13	37.19	37.19	-0.80%	36,112,346
May 6, 2026	37.01	37.51	36.93	37.49	37.49	2.74%	42,236,435
May 5, 2026	36.65	36.68	36.47	36.49	36.49	-0.16%	12,978,650
May 4, 2026	36.54	36.81	36.48	36.55	36.55	-0.71%	22,291,994
May 1, 2026	36.67	37.09	36.67	36.81	36.81	0.05%	17,966,995
Apr 30, 2026	36.33	36.83	36.25	36.79	36.79	1.24%	23,690,553
Apr 29, 2026	36.58	36.59	36.25	36.34	36.34	0.25%	23,295,573
Apr 28, 2026	36.15	36.33	36.12	36.25	36.25	-0.55%	19,974,927
Apr 27, 2026	36.49	36.64	36.42	36.45	36.45	-1.11%	23,911,920
Apr 24, 2026	36.68	36.92	36.61	36.86	36.86	1.01%	20,077,676
Apr 23, 2026	36.75	36.81	36.25	36.49	36.49	-1.30%	24,743,885
Apr 22, 2026	37.01	37.13	36.92	36.97	36.97	-0.38%	16,026,267
Apr 21, 2026	37.53	37.56	37.05	37.11	37.11	-1.46%	24,086,958
Apr 20, 2026	37.58	37.69	37.45	37.66	37.66	0.16%	14,775,564
Apr 17, 2026	37.62	37.88	37.53	37.60	37.60	0.99%	31,336,100
Apr 16, 2026	37.36	37.45	37.14	37.23	37.23	0.95%	25,838,157
Apr 15, 2026	36.68	36.95	36.60	36.88	36.88	-0.03%	20,380,926
Apr 14, 2026	36.53	36.91	36.53	36.89	36.89	1.18%	33,562,482
Apr 13, 2026	36.01	36.47	35.96	36.46	36.46	0.58%	17,382,733
Apr 10, 2026	36.45	36.48	36.18	36.25	36.25	-0.11%	15,711,272
Apr 9, 2026	36.05	36.32	35.86	36.29	36.29	-0.17%	22,576,156
Apr 8, 2026	36.55	36.65	36.21	36.35	36.35	2.45%	43,485,876
Apr 7, 2026	35.36	35.49	35.05	35.48	35.48	-0.20%	29,016,449
Apr 6, 2026	35.34	35.71	35.30	35.55	35.55	-0.03%	18,163,096
Apr 2, 2026	35.12	35.66	35.07	35.56	35.56	-	21,719,299
Apr 1, 2026	35.60	35.81	35.51	35.56	35.56	-0.95%	34,947,496
Mar 31, 2026	35.15	35.94	35.09	35.90	35.90	2.57%	45,100,547
Mar 30, 2026	35.15	35.26	34.90	35.00	35.00	0.43%	30,870,887
Mar 27, 2026	34.98	35.09	34.77	34.85	34.85	-0.23%	26,314,154