(FXI)
AMEX: FXI
· Real-Time Price · USD
38.37
0.03 (0.08%)
At close: Aug 15, 2025, 3:06 PM
FXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 38.42 | 38.55 | 38.24 | 38.34 | 38.34 | -1.92% | 44,447,645 |
| Aug 13, 2025 | 38.88 | 39.09 | 38.87 | 39.09 | 39.09 | 3.03% | 60,160,700 |
| Aug 12, 2025 | 37.54 | 38.00 | 37.52 | 37.94 | 37.94 | 1.63% | 34,375,855 |
| Aug 11, 2025 | 37.48 | 37.59 | 37.20 | 37.33 | 37.33 | -0.90% | 27,626,800 |
| Aug 8, 2025 | 37.59 | 37.68 | 37.52 | 37.67 | 37.67 | -0.19% | 12,053,000 |
| Aug 7, 2025 | 37.88 | 37.97 | 37.62 | 37.74 | 37.74 | -0.13% | 16,210,143 |
| Aug 6, 2025 | 37.70 | 37.81 | 37.48 | 37.79 | 37.79 | 0.40% | 26,247,445 |
| Aug 5, 2025 | 37.78 | 37.84 | 37.61 | 37.64 | 37.64 | 0.45% | 16,471,134 |
| Aug 4, 2025 | 37.55 | 37.63 | 37.33 | 37.47 | 37.47 | 1.74% | 30,243,000 |
| Aug 1, 2025 | 36.98 | 37.03 | 36.66 | 36.83 | 36.83 | -1.63% | 33,791,114 |
| Jul 31, 2025 | 37.33 | 37.59 | 37.24 | 37.44 | 37.44 | -0.90% | 36,901,900 |
| Jul 30, 2025 | 37.97 | 38.10 | 37.71 | 37.78 | 37.78 | -1.15% | 37,056,839 |
| Jul 29, 2025 | 38.63 | 38.64 | 38.20 | 38.22 | 38.22 | -0.68% | 26,410,800 |
| Jul 28, 2025 | 38.66 | 38.71 | 38.39 | 38.48 | 38.48 | -0.44% | 15,764,635 |
| Jul 25, 2025 | 38.55 | 38.67 | 38.43 | 38.65 | 38.65 | -0.64% | 21,767,800 |
| Jul 24, 2025 | 39.07 | 39.14 | 38.85 | 38.90 | 38.90 | -0.46% | 17,800,208 |
| Jul 23, 2025 | 39.02 | 39.13 | 38.94 | 39.08 | 39.08 | 0.88% | 31,806,200 |
| Jul 22, 2025 | 38.44 | 38.77 | 38.32 | 38.74 | 38.74 | 1.39% | 26,390,500 |
| Jul 21, 2025 | 38.20 | 38.42 | 38.04 | 38.21 | 38.21 | 0.39% | 25,259,504 |
| Jul 18, 2025 | 38.09 | 38.36 | 38.03 | 38.06 | 38.06 | 1.25% | 43,043,523 |