FXI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 35.19 | 35.27 | 34.38 | 34.51 | -0.72 | -2.04% | 55,308,718 |
| Feb 28, 2025 | 35.09 | 35.30 | 34.90 | 35.23 | -0.82 | -2.27% | 60,759,657 |
| Feb 27, 2025 | 36.17 | 36.45 | 35.84 | 36.05 | -0.39 | -1.07% | 58,708,532 |
| Feb 26, 2025 | 36.59 | 36.82 | 36.28 | 36.44 | 1.06 | 3.00% | 72,783,015 |
| Feb 25, 2025 | 35.47 | 35.51 | 35.13 | 35.38 | 0.35 | 1.00% | 39,151,546 |
| Feb 24, 2025 | 35.80 | 35.83 | 34.99 | 35.03 | -1.21 | -3.34% | 83,975,400 |
| Feb 21, 2025 | 36.35 | 36.80 | 36.04 | 36.24 | 0.51 | 1.43% | 81,843,200 |
| Feb 20, 2025 | 35.62 | 36.26 | 35.26 | 35.73 | 0.68 | 1.94% | 79,891,700 |
| Feb 19, 2025 | 35.21 | 35.26 | 34.91 | 35.05 | -0.25 | -0.71% | 45,952,242 |
| Feb 18, 2025 | 35.57 | 35.57 | 35.07 | 35.30 | 0.26 | 0.74% | 85,086,500 |
| Feb 14, 2025 | 35.22 | 35.28 | 34.82 | 35.04 | 0.88 | 2.58% | 76,123,840 |
| Feb 13, 2025 | 33.52 | 34.18 | 33.44 | 34.16 | -0.01 | -0.03% | 40,709,504 |
| Feb 12, 2025 | 33.75 | 34.36 | 33.61 | 34.17 | 0.83 | 2.49% | 60,657,129 |
| Feb 11, 2025 | 33.29 | 33.58 | 33.13 | 33.34 | -0.28 | -0.83% | 44,741,600 |
| Feb 10, 2025 | 33.45 | 33.99 | 33.27 | 33.62 | 0.89 | 2.72% | 56,515,205 |
| Feb 7, 2025 | 32.92 | 33.23 | 32.61 | 32.73 | 0.45 | 1.39% | 85,505,200 |
| Feb 6, 2025 | 32.40 | 32.47 | 32.20 | 32.28 | 0.35 | 1.10% | 35,769,800 |
| Feb 5, 2025 | 32.05 | 32.15 | 31.91 | 31.93 | -0.54 | -1.66% | 43,692,700 |
| Feb 4, 2025 | 32.36 | 32.74 | 32.23 | 32.47 | 0.75 | 2.36% | 57,845,439 |
| Feb 3, 2025 | 31.33 | 32.09 | 31.21 | 31.72 | -0.17 | -0.53% | 50,166,400 |
| Jan 31, 2025 | 32.54 | 32.58 | 31.81 | 31.89 | -0.70 | -2.15% | 80,093,605 |
| Jan 30, 2025 | 31.92 | 32.84 | 31.32 | 32.59 | 0.76 | 2.39% | 77,522,018 |
| Jan 29, 2025 | 32.19 | 32.35 | 31.77 | 31.83 | -0.13 | -0.41% | 49,031,510 |
| Jan 28, 2025 | 31.55 | 31.96 | 31.21 | 31.96 | 0.36 | 1.14% | 48,279,021 |
| Jan 27, 2025 | 31.65 | 31.75 | 31.40 | 31.60 | 0.28 | 0.89% | 54,333,200 |
| Jan 24, 2025 | 31.00 | 31.36 | 30.90 | 31.32 | 0.76 | 2.49% | 54,730,942 |
| Jan 23, 2025 | 30.43 | 30.60 | 30.32 | 30.56 | 0.03 | 0.10% | 22,683,400 |
| Jan 22, 2025 | 30.53 | 30.60 | 28.41 | 30.53 | -0.22 | -0.72% | 27,859,600 |
| Jan 21, 2025 | 30.87 | 30.93 | 30.53 | 30.75 | 0.34 | 1.12% | 35,805,730 |
| Jan 17, 2025 | 30.04 | 30.71 | 29.98 | 30.41 | 0.58 | 1.94% | 59,696,024 |
| Jan 16, 2025 | 29.84 | 29.89 | 29.74 | 29.83 | 0.01 | 0.03% | 20,134,000 |
| Jan 15, 2025 | 29.81 | 29.86 | 29.63 | 29.82 | 0.40 | 1.36% | 31,613,300 |
| Jan 14, 2025 | 29.49 | 29.57 | 29.35 | 29.42 | 0.63 | 2.19% | 46,306,600 |
| Jan 13, 2025 | 28.69 | 28.88 | 28.65 | 28.79 | 0.14 | 0.49% | 28,062,300 |
| Jan 10, 2025 | 29.02 | 29.03 | 28.63 | 28.65 | -0.86 | -2.91% | 58,206,438 |
| Jan 8, 2025 | 29.36 | 29.53 | 29.24 | 29.51 | -0.11 | -0.37% | 27,248,500 |
| Jan 7, 2025 | 29.80 | 29.90 | 29.59 | 29.62 | -0.37 | -1.23% | 33,611,300 |
| Jan 6, 2025 | 30.49 | 30.63 | 29.91 | 29.99 | -0.40 | -1.32% | 48,937,338 |
| Jan 3, 2025 | 30.26 | 30.39 | 30.17 | 30.39 | 0.50 | 1.67% | 28,060,800 |
| Jan 2, 2025 | 30.05 | 30.13 | 29.87 | 29.89 | -0.55 | -1.81% | 40,394,200 |
| Dec 31, 2024 | 30.51 | 30.59 | 30.36 | 30.44 | -0.05 | -0.16% | 22,893,337 |
| Dec 30, 2024 | 30.73 | 30.77 | 30.46 | 30.49 | -0.36 | -1.17% | 26,100,700 |
| Dec 27, 2024 | 30.85 | 30.92 | 30.74 | 30.85 | -0.27 | -0.87% | 23,765,500 |
| Dec 26, 2024 | 30.98 | 31.36 | 30.95 | 31.12 | 0.03 | 0.10% | 23,397,326 |
| Dec 24, 2024 | 31.01 | 31.13 | 30.93 | 31.09 | 0.39 | 1.27% | 20,218,137 |
| Dec 23, 2024 | 30.50 | 30.77 | 30.42 | 30.70 | 0.28 | 0.92% | 24,155,100 |
| Dec 20, 2024 | 30.18 | 30.55 | 30.13 | 30.42 | 0.18 | 0.60% | 28,389,000 |
| Dec 19, 2024 | 30.36 | 30.43 | 30.20 | 30.24 | 0.19 | 0.63% | 24,070,615 |
| Dec 18, 2024 | 30.52 | 30.63 | 30.00 | 30.05 | -0.62 | -2.02% | 35,935,300 |
| Dec 17, 2024 | 30.33 | 30.71 | 30.27 | 30.67 | 0.08 | 0.26% | 45,801,830 |