FXI Stock Prices

Data as of Nov 9, 2026

Last

34.66

Change

-0.29

Open

34.68

Previous

34.95

High

34.72

Low

34.56

Bid

-

Ask

-

Volume

20,911,760

Trades

-

Dividend

0.69

Yield

3.65%

Ex-Div

Dec 22, 2016

Split Date

-

Impl Vol

24.0%

Hist Vol

18.2%

Opt Volume

29,975

Open Int

3,291,410

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	34.68	34.72	34.56	34.66	-0.29	20,911,760	29,975	0.240	0.182
Nov 6, 2026	34.62	35.07	34.59	34.95	+0.01	23,590,344	237,917	0.238	0.182
Nov 5, 2026	35.24	35.25	34.70	34.94	+0.35	37,624,199	34,295	0.267	0.182
Nov 4, 2026	34.30	34.71	34.28	34.59	+1.40	45,179,126	125,977	0.223	0.182
Nov 3, 2026	33.32	33.38	33.11	33.19	-0.02	14,622,882	38,238	0.216	0.177
Nov 2, 2026	33.10	33.42	33.07	33.21	+0.13	20,501,791	50,997	0.219	0.177
Oct 30, 2026	32.94	33.13	32.87	33.08	+0.39	21,668,694	14,680	0.220	0.178
Oct 29, 2026	32.48	32.71	32.46	32.69	+0.23	17,678,529	44,588	0.208	0.178
Oct 28, 2026	32.50	32.52	32.34	32.46	-0.04	17,482,640	257,776	0.231	0.178
Oct 27, 2026	32.45	32.51	32.31	32.50	-0.01	13,416,048	22,591	0.241	0.178
Oct 26, 2026	32.53	32.64	32.46	32.51	+0.20	11,535,923	17,212	0.234	0.179
Oct 23, 2026	32.35	32.47	32.27	32.31	-0.14	16,583,799	23,287	0.241	0.179
Oct 22, 2026	32.18	32.46	32.16	32.45	-0.49	23,606,545	60,959	0.232	0.179
Oct 21, 2026	33.14	33.14	32.84	32.94	-0.57	25,284,426	73,357	0.217	0.179
Oct 20, 2026	33.40	33.65	33.38	33.51	-0.02	15,106,406	38,837	0.203	0.179
Oct 19, 2026	33.92	33.94	33.52	33.53	-0.31	23,466,039	24,264	0.198	0.179
Oct 16, 2026	33.96	34.05	33.79	33.84	-0.42	17,700,941	40,105	0.197	0.179
Oct 15, 2026	33.94	34.27	33.88	34.26	+0.40	20,979,812	66,622	0.200	0.179
Oct 14, 2026	34.03	34.11	33.77	33.86	-0.31	20,697,044	107,536	0.192	0.179
Oct 13, 2026	34.07	34.21	33.99	34.17	+0.03	14,418,252	77,890	0.196	0.179
Oct 12, 2026	34.09	34.14	34.02	34.14	-0.10	11,338,273	26,784	0.201	0.181
Oct 9, 2026	33.92	34.37	33.92	34.24	+0.79	31,499,984	166,441	0.204	0.190
Oct 8, 2026	33.44	33.53	33.25	33.45	+0.03	16,186,514	14,199	0.199	0.189
Oct 7, 2026	33.46	33.50	33.33	33.42	-0.35	15,035,505	63,561	0.197	0.189
Oct 6, 2026	33.79	33.80	33.56	33.77	-0.08	8,946,931	11,555	0.187	0.189
Oct 5, 2026	33.51	33.90	33.47	33.85	+0.66	19,118,806	18,779	0.212	0.189
Oct 2, 2026	33.30	33.36	33.08	33.19	+0.00	28,336,788	40,620	0.207	0.188
Oct 1, 2026	33.99	34.33	33.81	33.92	-0.10	17,628,293	27,259	0.169	0.188
Sep 30, 2026	34.14	34.16	33.94	34.02	+0.16	13,396,320	332,469	0.199	0.188
Sep 29, 2026	33.89	33.91	33.69	33.86	-0.31	16,301,692	77,485	0.197	0.188
Sep 28, 2026	34.20	34.33	34.16	34.17	+0.21	15,731,773	67,077	0.198	0.188
Sep 25, 2026	34.00	34.06	33.90	33.96	-0.28	12,329,973	17,556	0.186	0.188
Sep 24, 2026	34.43	34.46	34.16	34.24	-0.12	12,843,093	30,299	0.189	0.188
Sep 23, 2026	34.51	34.56	34.28	34.36	-0.64	19,748,511	39,676	0.201	0.188
Sep 22, 2026	35.20	35.29	34.90	35.00	+0.09	14,508,522	146,536	0.210	0.188
Sep 21, 2026	34.83	34.95	34.64	34.91	+0.59	19,734,905	115,821	0.220	0.188
Sep 18, 2026	34.20	34.37	34.15	34.32	+0.13	13,870,792	68,765	0.203	0.187
Sep 17, 2026	34.19	34.27	34.12	34.19	+0.27	15,640,111	140,876	0.205	0.188
Sep 16, 2026	34.24	34.24	33.82	33.92	-0.48	20,274,840	39,497	0.203	0.188
Sep 15, 2026	34.52	34.54	34.37	34.40	-0.44	15,891,621	210,494	0.230	0.188
Sep 14, 2026	34.68	34.98	34.65	34.84	+0.36	14,885,147	129,724	0.198	0.187
Sep 11, 2026	34.57	34.72	34.48	34.48	+0.13	9,654,221	92,195	0.188	0.187
Sep 10, 2026	34.48	34.53	34.33	34.35	-0.20	15,461,454	183,134	0.189	0.189
Sep 9, 2026	34.91	34.92	34.54	34.55	-0.45	22,171,919	90,745	0.191	0.189
Sep 8, 2026	35.15	35.16	34.92	35.00	+0.00	28,968,840	161,543	0.192	0.189
Sep 4, 2026	35.75	35.91	35.70	35.88	+0.54	18,384,389	59,655	0.168	0.190
Sep 3, 2026	35.11	35.43	35.04	35.34	-0.20	14,354,649	75,758	0.167	0.190
Sep 2, 2026	35.51	35.66	35.47	35.54	+0.20	9,235,073	56,738	0.187	0.190
Sep 1, 2026	35.36	35.64	35.28	35.34	-0.03	12,625,671	85,236	0.191	0.190
Aug 31, 2026	35.66	35.70	35.35	35.37	-0.14	11,107,465	98,941	0.189	0.190
Aug 28, 2026	35.52	35.65	35.37	35.51	+0.27	13,839,806	335,341	0.178	0.190
Aug 27, 2026	35.33	35.36	35.19	35.24	-0.31	12,212,387	59,524	0.196	0.191
Aug 26, 2026	35.64	35.72	35.53	35.55	-0.01	7,371,590	48,944	0.208	0.192
Aug 25, 2026	35.39	35.58	35.33	35.56	+0.01	9,599,266	43,831	0.210	0.192
Aug 24, 2026	35.37	35.61	35.36	35.55	-0.31	14,882,724	74,173	0.239	0.192
Aug 21, 2026	36.08	36.12	35.82	35.86	+0.19	13,729,012	78,971	0.195	0.193
Aug 20, 2026	35.45	35.67	35.34	35.67	-0.01	16,702,873	58,149	0.192	0.193
Aug 19, 2026	35.54	35.75	35.53	35.68	+0.62	22,627,535	163,106	0.196	0.193
Aug 18, 2026	35.18	35.34	35.00	35.06	-0.04	12,994,596	37,297	0.213	0.193
Aug 17, 2026	35.15	35.25	35.06	35.10	+0.21	16,876,303	139,206	0.221	0.193
Aug 14, 2026	34.82	35.00	34.79	34.89	+0.03	10,958,997	88,490	0.204	0.193
Aug 13, 2026	35.07	35.16	34.80	34.86	-0.37	19,171,840	130,375	0.197	0.194
Aug 12, 2026	35.35	35.35	35.16	35.23	-0.43	19,867,777	89,472	0.204	0.196
Aug 11, 2026	35.81	35.81	35.60	35.66	-0.83	22,869,881	80,300	0.200	0.196
Aug 10, 2026	36.23	36.52	36.15	36.49	+0.32	12,859,855	79,589	0.206	0.195

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 22, 2016	Dec 29, 2016	0.69	1.38	3.65%
Jun 21, 2016	Jun 27, 2016	0.24	0.49	1.59%
Dec 21, 2015	Dec 28, 2015	0.77	1.55	1.59%
Jun 24, 2015	Jun 30, 2015	0.25	0.50	1.59%
Jun 24, 2014	Jun 30, 2014	0.54	2.16	1.95%
Dec 17, 2013	Dec 27, 2013	0.17	0.70	2.69%
Dec 17, 2012	Dec 24, 2012	0.09	0.94	2.40%
Dec 19, 2011	Dec 29, 2011	0.08	0.32	2.50%
Jun 21, 2011	Jun 27, 2011	0.69	2.74	2.00%
Dec 20, 2010	Dec 30, 2010	0.17	0.68	1.60%
Jun 21, 2010	Jun 25, 2010	0.46	1.84	1.30%
Jun 22, 2009	Jun 26, 2009	0.33	1.31	0.00%

Split History

Split Date	Factor	Announced
No splits on record.