FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.20	31.66	31.19	31.59	31.59	-0.28%	20,823,426
Jun 25, 2026	31.84	31.92	31.49	31.68	31.68	-2.10%	44,045,894
Jun 24, 2026	32.40	32.58	32.34	32.36	32.36	-1.43%	24,439,160
Jun 23, 2026	32.76	33.01	32.76	32.83	32.83	-1.79%	24,271,261
Jun 22, 2026	33.43	33.62	33.28	33.43	33.43	0.39%	23,506,972
Jun 18, 2026	33.40	33.42	33.22	33.30	33.30	-1.04%	26,711,182
Jun 17, 2026	34.13	34.36	33.60	33.65	33.65	-2.63%	52,604,635
Jun 16, 2026	34.49	34.61	34.42	34.56	34.56	-1.57%	29,820,483
Jun 15, 2026	35.20	35.25	35.05	35.11	35.11	0.24%	20,308,554
Jun 12, 2026	35.34	35.35	35.11	35.29	35.03	1.09%	18,805,792
Jun 11, 2026	34.42	34.93	34.32	34.91	34.65	0.46%	27,589,749
Jun 10, 2026	34.86	35.07	34.73	34.75	34.49	0.17%	21,329,069
Jun 9, 2026	34.97	35.03	34.39	34.69	34.43	0.03%	25,563,039
Jun 8, 2026	35.00	35.07	34.68	34.68	34.42	-0.20%	21,809,998
Jun 5, 2026	35.29	35.32	34.60	34.75	34.49	-2.03%	39,108,886
Jun 4, 2026	35.68	35.84	35.47	35.47	35.21	-0.20%	23,108,517
Jun 3, 2026	35.77	35.79	35.50	35.54	35.27	-2.26%	30,134,390
Jun 2, 2026	36.43	36.63	36.26	36.36	36.09	2.89%	42,943,415
Jun 1, 2026	35.23	35.45	35.00	35.34	35.08	0.83%	26,340,946
May 29, 2026	35.02	35.29	34.89	35.05	34.79	0.17%	24,162,266
May 28, 2026	34.71	35.05	34.63	34.99	34.73	-0.93%	30,878,182
May 27, 2026	35.13	35.46	35.12	35.32	35.06	-1.20%	21,948,152
May 26, 2026	35.62	35.76	35.56	35.75	35.48	0.65%	19,857,780
May 22, 2026	35.19	35.61	35.15	35.52	35.25	-1.03%	31,706,199
May 21, 2026	35.61	35.95	35.45	35.89	35.62	-0.97%	32,272,860
May 20, 2026	36.22	36.31	35.94	36.24	35.97	-0.11%	26,394,324
May 19, 2026	36.18	36.39	36.16	36.28	36.01	0.33%	25,947,467
May 18, 2026	36.34	36.38	36.09	36.16	35.89	-0.11%	23,318,336
May 15, 2026	36.60	36.63	36.20	36.20	35.93	-2.79%	51,576,862
May 14, 2026	37.36	37.40	37.06	37.24	36.96	-2.67%	54,300,279
May 13, 2026	37.12	38.35	37.11	38.26	37.97	2.49%	72,843,655
May 12, 2026	37.44	37.51	37.07	37.33	37.05	-0.37%	32,104,809
May 11, 2026	37.51	37.64	37.44	37.47	37.19	0.62%	19,442,139
May 8, 2026	37.50	37.63	37.17	37.24	36.96	0.13%	19,520,925
May 7, 2026	37.56	37.59	37.13	37.19	36.91	-0.80%	36,112,346
May 6, 2026	37.01	37.51	36.93	37.49	37.21	2.74%	42,236,435
May 5, 2026	36.65	36.68	36.47	36.49	36.22	-0.16%	12,978,650
May 4, 2026	36.54	36.81	36.48	36.55	36.28	-0.71%	22,291,994
May 1, 2026	36.67	37.09	36.67	36.81	36.54	0.05%	17,966,995
Apr 30, 2026	36.33	36.83	36.25	36.79	36.52	1.24%	23,690,553
Apr 29, 2026	36.58	36.59	36.25	36.34	36.07	0.25%	23,295,573
Apr 28, 2026	36.15	36.33	36.12	36.25	35.98	-0.55%	19,974,927
Apr 27, 2026	36.49	36.64	36.42	36.45	36.18	-1.11%	23,911,920
Apr 24, 2026	36.68	36.92	36.61	36.86	36.58	1.01%	20,077,676
Apr 23, 2026	36.75	36.81	36.25	36.49	36.22	-1.30%	24,743,885
Apr 22, 2026	37.01	37.13	36.92	36.97	36.69	-0.38%	16,026,267
Apr 21, 2026	37.53	37.56	37.05	37.11	36.83	-1.46%	24,086,958
Apr 20, 2026	37.58	37.69	37.45	37.66	37.38	0.16%	14,775,564
Apr 17, 2026	37.62	37.88	37.53	37.60	37.32	0.99%	31,336,100
Apr 16, 2026	37.36	37.45	37.14	37.23	36.95	0.95%	25,838,157