(FXI)
AMEX: FXI
· Real-Time Price · USD
38.88
0.55 (1.43%)
At close: Sep 05, 2025, 3:59 PM
38.89
0.03%
After-hours: Sep 05, 2025, 07:56 PM EDT
FXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 38.95 | 38.99 | 38.65 | 38.90 | 38.90 | 1.49% | 25,908,325 |
| Sep 4, 2025 | 38.34 | 38.41 | 38.08 | 38.33 | 38.33 | -1.49% | 31,584,328 |
| Sep 3, 2025 | 38.89 | 39.01 | 38.75 | 38.91 | 38.91 | -0.89% | 25,419,324 |
| Sep 2, 2025 | 38.72 | 39.26 | 38.63 | 39.26 | 39.26 | 0.90% | 27,069,300 |
| Aug 29, 2025 | 38.68 | 39.02 | 38.61 | 38.91 | 38.91 | 0.91% | 43,494,000 |
| Aug 28, 2025 | 38.21 | 38.60 | 38.15 | 38.56 | 38.56 | 0.89% | 30,254,300 |
| Aug 27, 2025 | 38.24 | 38.26 | 38.04 | 38.22 | 38.22 | -2.55% | 51,266,706 |
| Aug 26, 2025 | 39.33 | 39.42 | 39.18 | 39.22 | 39.22 | 0.20% | 22,671,700 |
| Aug 25, 2025 | 39.31 | 39.58 | 39.13 | 39.14 | 39.14 | -0.25% | 31,399,805 |
| Aug 22, 2025 | 38.71 | 39.30 | 38.65 | 39.24 | 39.24 | 2.27% | 39,558,400 |
| Aug 21, 2025 | 38.25 | 38.44 | 38.24 | 38.37 | 38.37 | -0.16% | 17,821,400 |
| Aug 20, 2025 | 38.39 | 38.48 | 38.20 | 38.43 | 38.43 | 0.55% | 18,023,333 |
| Aug 19, 2025 | 38.50 | 38.57 | 38.14 | 38.22 | 38.22 | -0.93% | 28,185,100 |
| Aug 18, 2025 | 38.58 | 38.69 | 38.51 | 38.58 | 38.58 | 0.63% | 21,745,000 |
| Aug 15, 2025 | 38.39 | 38.48 | 38.29 | 38.34 | 38.34 | 0.00% | 27,930,600 |
| Aug 14, 2025 | 38.42 | 38.55 | 38.24 | 38.34 | 38.34 | -1.92% | 44,954,600 |
| 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 |