FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	36.49	36.64	36.48	36.51	-	-0.95%	8,434,244
Apr 24, 2026	36.68	36.92	36.61	36.86	36.86	1.01%	19,829,947
Apr 23, 2026	36.75	36.81	36.25	36.49	36.49	-1.30%	24,686,353
Apr 22, 2026	37.01	37.13	36.92	36.97	36.97	-0.38%	15,947,508
Apr 21, 2026	37.53	37.56	37.05	37.11	37.11	-1.46%	23,735,677
Apr 20, 2026	37.58	37.69	37.45	37.66	37.66	0.16%	14,167,328
Apr 17, 2026	37.62	37.88	37.53	37.60	37.60	0.99%	30,887,382
Apr 16, 2026	37.36	37.45	37.14	37.23	37.23	0.95%	25,742,165
Apr 15, 2026	36.68	36.95	36.60	36.88	36.88	-0.03%	15,546,823
Apr 14, 2026	36.53	36.91	36.53	36.89	36.89	1.18%	33,558,274
Apr 13, 2026	36.01	36.47	35.96	36.46	36.46	0.58%	17,382,183
Apr 10, 2026	36.45	36.48	36.18	36.25	36.25	-0.11%	15,556,598
Apr 9, 2026	36.05	36.32	35.86	36.29	36.29	-0.17%	21,995,862
Apr 8, 2026	36.55	36.65	36.21	36.35	36.35	2.45%	42,909,325
Apr 7, 2026	35.36	35.49	35.05	35.48	35.48	-0.20%	28,812,279
Apr 6, 2026	35.34	35.71	35.30	35.55	35.55	-0.03%	18,089,068
Apr 2, 2026	35.12	35.66	35.07	35.56	35.56	-	21,583,202
Apr 1, 2026	35.60	35.81	35.51	35.56	35.56	-0.95%	32,269,774
Mar 31, 2026	35.15	35.94	35.09	35.90	35.90	2.57%	44,625,632
Mar 30, 2026	35.15	35.26	34.90	35.00	35.00	0.43%	30,672,605
Mar 27, 2026	34.98	35.09	34.77	34.85	34.85	-0.23%	26,119,472
Mar 26, 2026	35.10	35.36	34.93	34.93	34.93	-2.97%	39,965,657
Mar 25, 2026	35.94	36.10	35.78	36.00	36.00	1.87%	35,727,178
Mar 24, 2026	35.18	35.50	35.12	35.34	35.34	-0.11%	28,700,451
Mar 23, 2026	35.36	35.76	35.21	35.38	35.38	0.63%	44,320,795
Mar 20, 2026	35.67	35.70	35.09	35.16	35.16	-2.85%	62,815,548
Mar 19, 2026	35.89	36.40	35.79	36.19	36.19	-0.03%	43,730,651
Mar 18, 2026	36.63	36.72	36.20	36.20	36.20	-1.87%	38,124,964
Mar 17, 2026	37.07	37.11	36.83	36.89	36.89	0.03%	20,147,324
Mar 16, 2026	36.91	37.04	36.79	36.88	36.88	1.77%	34,566,957
Mar 13, 2026	36.54	36.71	36.19	36.24	36.24	0.22%	23,079,817
Mar 12, 2026	36.32	36.43	36.05	36.16	36.16	-0.66%	25,911,917
Mar 11, 2026	36.43	36.50	36.19	36.40	36.40	-0.52%	23,873,319
Mar 10, 2026	36.54	37.08	36.39	36.59	36.59	0.30%	38,617,139
Mar 9, 2026	36.01	36.56	35.81	36.48	36.48	1.84%	42,993,758
Mar 6, 2026	35.66	36.02	35.55	35.82	35.82	0.67%	40,696,488
Mar 5, 2026	35.53	35.81	35.35	35.58	35.58	-1.74%	43,842,553
Mar 4, 2026	36.13	36.31	35.84	36.21	36.21	0.42%	34,996,412
Mar 3, 2026	35.77	36.20	35.33	36.06	36.06	-2.28%	62,832,576
Mar 2, 2026	36.46	37.01	36.44	36.90	36.90	-1.02%	34,032,560
Feb 27, 2026	37.31	37.44	37.20	37.28	37.28	-0.29%	28,314,791
Feb 26, 2026	37.45	37.59	37.12	37.39	37.39	-2.68%	51,612,814
Feb 25, 2026	38.41	38.48	38.12	38.42	38.42	0.13%	26,789,332
Feb 24, 2026	38.14	38.49	38.08	38.37	38.37	-0.80%	34,859,789
Feb 23, 2026	38.97	39.11	38.60	38.68	38.68	-0.33%	23,297,357
Feb 20, 2026	37.94	38.81	37.93	38.81	38.81	0.52%	42,033,967
Feb 19, 2026	38.59	38.66	38.38	38.61	38.61	-0.28%	25,347,465
Feb 18, 2026	38.76	38.91	38.65	38.72	38.72	0.52%	23,060,530
Feb 17, 2026	38.48	38.67	38.20	38.52	38.52	0.50%	26,274,489
Feb 13, 2026	38.14	38.49	38.09	38.33	38.33	-0.85%	36,248,630