FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.66	35.76	35.56	35.66	-	0.22%	4,220,615
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
Feb 12, 2026	39.20	39.20	38.46	38.66	38.66	-2.05%	51,824,823
Feb 11, 2026	39.30	39.52	39.05	39.47	39.47	-0.15%	28,708,838
Feb 10, 2026	39.41	39.67	39.27	39.53	39.53	0.33%	24,833,946
Feb 9, 2026	39.16	39.45	39.04	39.40	39.40	0.46%	26,470,099
Feb 6, 2026	38.81	39.24	38.79	39.22	39.22	2.67%	37,203,599
Feb 5, 2026	38.60	38.76	38.17	38.20	38.20	-0.18%	32,521,936
Feb 4, 2026	38.72	38.72	38.08	38.27	38.27	-1.16%	44,298,422
Feb 3, 2026	38.72	38.90	38.39	38.72	38.72	-1.15%	39,018,446
Feb 2, 2026	39.15	39.33	39.05	39.17	39.17	-1.11%	35,811,692
Jan 30, 2026	40.07	40.19	39.36	39.61	39.61	-2.87%	51,064,376
Jan 29, 2026	41.00	41.17	40.20	40.78	40.78	0.69%	39,079,319
Jan 28, 2026	40.62	40.65	40.29	40.50	40.50	1.40%	35,866,421
Jan 27, 2026	39.93	40.02	39.78	39.94	39.94	1.24%	30,232,098
Jan 26, 2026	39.32	39.59	39.27	39.45	39.45	0.03%	24,469,315
Jan 23, 2026	39.31	39.46	39.16	39.44	39.44	-0.10%	25,142,669
Jan 22, 2026	39.49	39.68	39.41	39.48	39.48	0.36%	32,394,070
Jan 21, 2026	39.29	39.53	39.06	39.34	39.34	1.21%	39,502,769
Jan 20, 2026	39.05	39.28	38.84	38.87	38.87	-1.09%	33,402,947
Jan 16, 2026	39.53	39.54	39.10	39.30	39.30	-1.75%	50,002,067
Jan 15, 2026	39.88	40.21	39.68	40.00	40.00	-0.10%	22,706,925
Jan 14, 2026	39.88	40.08	39.81	40.04	40.04	-0.52%	39,666,281
Jan 13, 2026	40.36	40.48	40.04	40.25	40.25	-0.96%	36,729,337
Jan 12, 2026	39.81	40.66	39.80	40.64	40.64	3.28%	58,322,133
Jan 9, 2026	39.25	39.39	39.05	39.35	39.35	-0.13%	28,434,860
Jan 8, 2026	38.97	39.40	38.93	39.40	39.40	0.31%	21,853,933
Jan 7, 2026	39.45	39.48	39.24	39.28	39.28	-1.58%	36,252,239
Jan 6, 2026	40.07	40.22	39.89	39.91	39.91	-0.05%	24,881,094
Jan 5, 2026	39.37	39.93	39.25	39.93	39.93	0.28%	32,244,058
Jan 2, 2026	39.45	39.86	39.44	39.82	39.82	4.00%	63,103,269
Dec 31, 2025	38.40	38.42	38.19	38.29	38.29	-0.98%	15,517,676
Dec 30, 2025	38.77	38.82	38.60	38.67	38.67	0.52%	17,914,128
Dec 29, 2025	38.24	38.50	38.22	38.47	38.47	-1.18%	26,959,317
Dec 26, 2025	38.69	38.95	38.63	38.93	38.93	0.99%	19,417,152
Dec 24, 2025	38.52	38.63	38.49	38.55	38.55	0.05%	7,261,116
Dec 23, 2025	38.38	38.54	38.22	38.53	38.53	-0.26%	19,173,607
Dec 22, 2025	38.55	38.72	38.48	38.63	38.63	0.08%	14,663,495
Dec 19, 2025	38.44	38.71	38.40	38.60	38.60	1.02%	29,535,502
Dec 18, 2025	38.34	38.49	38.18	38.21	38.21	0.95%	31,527,766
Dec 17, 2025	38.32	38.40	37.85	37.85	37.85	-0.29%	36,203,430
Dec 16, 2025	37.86	37.98	37.68	37.96	37.96	-2.01%	42,610,688
Dec 15, 2025	39.01	39.03	38.71	38.74	38.32	-0.87%	39,067,033
Dec 12, 2025	39.43	39.52	38.90	39.08	38.66	-0.28%	29,147,015
Dec 11, 2025	39.00	39.25	38.86	39.19	38.77	0.26%	17,964,751
Dec 10, 2025	38.97	39.24	38.90	39.09	38.67	0.70%	26,145,581
Dec 9, 2025	38.72	38.88	38.65	38.82	38.40	-1.65%	40,304,206
Dec 8, 2025	39.52	39.53	39.29	39.47	39.05	-1.05%	27,835,889
Dec 5, 2025	39.91	40.01	39.79	39.89	39.46	1.48%	30,296,848
Dec 4, 2025	39.37	39.40	39.21	39.31	38.89	0.26%	17,482,155
Dec 3, 2025	38.97	39.22	38.94	39.21	38.79	-0.71%	27,072,868
Dec 2, 2025	39.53	39.54	39.27	39.49	39.07	-0.38%	16,635,165
Dec 1, 2025	39.49	39.82	39.48	39.64	39.21	0.28%	20,355,304
Nov 28, 2025	39.43	39.62	39.41	39.53	39.11	0.41%	11,699,775
Nov 26, 2025	39.45	39.61	38.89	39.37	38.95	-0.58%	30,425,319
Nov 25, 2025	39.68	39.73	39.44	39.60	39.17	0.64%	30,123,949
Nov 24, 2025	39.11	39.39	39.08	39.35	38.93	1.63%	34,365,546
Nov 21, 2025	38.30	38.91	38.15	38.72	38.30	0.36%	38,856,610
Nov 20, 2025	39.29	39.45	38.56	38.58	38.17	-1.36%	38,244,258
Nov 19, 2025	39.25	39.32	39.01	39.11	38.69	-1.01%	32,477,686
Nov 18, 2025	39.22	39.63	39.18	39.51	39.09	-0.40%	32,116,552
Nov 17, 2025	39.84	40.05	39.53	39.67	39.24	-1.12%	33,870,423
Nov 14, 2025	40.14	40.57	39.89	40.12	39.69	-1.30%	44,898,654
Nov 13, 2025	41.19	41.22	40.50	40.65	40.21	-0.64%	30,309,860
Nov 12, 2025	40.95	40.96	40.70	40.91	40.47	0.37%	20,611,907
Nov 11, 2025	40.83	40.94	40.72	40.76	40.32	-	21,097,178
Nov 10, 2025	40.59	40.80	40.43	40.76	40.32	2.05%	35,660,181
Nov 7, 2025	39.66	39.96	39.48	39.94	39.51	-0.50%	28,679,654
Nov 6, 2025	40.29	40.48	39.99	40.14	39.71	0.93%	31,541,530
Nov 5, 2025	39.55	39.87	39.50	39.77	39.34	1.02%	19,156,063
Nov 4, 2025	39.38	39.67	39.28	39.37	38.95	-1.15%	23,252,424
Nov 3, 2025	39.88	39.90	39.64	39.83	39.40	0.30%	21,839,239
Oct 31, 2025	39.53	39.80	39.36	39.71	39.28	-1.10%	32,012,171
Oct 30, 2025	40.18	40.40	40.07	40.15	39.72	-2.00%	35,664,696
Oct 29, 2025	41.14	41.24	40.74	40.97	40.53	0.27%	32,970,532
Oct 28, 2025	40.67	40.91	40.56	40.86	40.42	-0.54%	28,787,094
Oct 27, 2025	41.12	41.18	41.01	41.08	40.64	1.31%	27,399,009
Oct 24, 2025	40.66	40.70	40.51	40.55	40.11	0.35%	20,969,554
Oct 23, 2025	40.20	40.59	40.15	40.41	39.98	1.69%	30,021,825
Oct 22, 2025	39.78	40.01	39.39	39.74	39.31	-0.50%	25,768,595
Oct 21, 2025	40.11	40.12	39.88	39.94	39.51	-1.36%	35,064,338
Oct 20, 2025	39.91	40.56	39.84	40.49	40.06	1.23%	40,080,940
Oct 17, 2025	39.41	40.06	39.38	40.00	39.57	0.03%	43,076,802
Oct 16, 2025	40.05	40.26	39.87	39.99	39.56	0.48%	25,051,366
Oct 15, 2025	39.86	40.03	39.53	39.80	39.37	1.02%	29,502,766
Oct 14, 2025	39.08	39.77	39.02	39.40	38.98	-0.33%	41,027,788
Oct 13, 2025	39.75	39.80	39.42	39.53	39.11	3.13%	71,314,440