TipRanks
Go Ultimate55% OFF

Flex (FXI) Historical Prices

DE:FXI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202678.6378.6375.9277.2677.26-4.77%00.00
Oct 29, 202680.7384.9880.7381.1381.13+0.11%561.66
Oct 28, 202675.9782.8275.9781.0481.04+11.55%1504.76
Oct 27, 202669.0173.4369.0172.6572.65+5.90%300.95
Oct 26, 202668.1268.6068.1268.6068.60-1.85%501.44
Oct 23, 202668.4269.8968.4269.8969.89-4.90%601.70
Oct 22, 202673.4973.4973.4973.4973.49-8.10%00.00
Oct 21, 202679.9779.9779.9779.9779.97+6.06%00.00
Oct 20, 202676.9176.9175.4075.4075.40-8.68%100.27
Oct 19, 202683.1883.5582.5782.5782.57-6.15%1474.15
Oct 16, 202688.0088.2287.9887.9887.98+7.32%250.67
Oct 15, 202686.5386.5381.9881.9881.98-16.59%100.27
Oct 14, 202698.2898.2898.2898.2898.28-4.90%00.00
Oct 13, 2026103.34103.34103.34103.34103.34-2.84%00.00
Oct 12, 2026106.36106.36106.36106.36106.36+2.72%00.00
Oct 09, 2026103.54103.54103.54103.54103.54-0.46%200.52
Oct 08, 2026105.32105.32104.02104.02104.02-2.20%1002.70
Oct 07, 2026107.36107.36106.36106.36106.36+1.76%00.00
Oct 06, 2026103.46104.52103.38104.52104.52+0.46%00.00
Oct 05, 2026103.42104.04103.42104.04104.04+4.26%00.00
Oct 02, 202699.7999.7999.7999.7999.79-0.20%00.00
Oct 01, 202697.7199.9997.7199.9999.99+1.74%882.47
Sep 30, 202699.5799.5798.2898.2898.28-0.45%802.32
Sep 29, 202698.7298.7298.7298.7298.72+0.04%00.00
Sep 28, 202698.6898.6898.6898.6898.68+0.34%571.70
Sep 25, 202698.3598.3598.3598.3598.35+1.34%00.00
Sep 24, 202697.4297.4297.0597.0597.05-3.57%401.22
Sep 23, 202699.49100.6499.49100.64100.64+4.42%10.03
Sep 22, 202696.3896.3896.3896.3896.38+1.98%00.00
Sep 21, 202694.5194.5194.5194.5194.51-1.62%00.00
Sep 18, 202696.0796.0796.0796.0796.07+0.11%00.00
Sep 17, 202695.2795.9695.0295.9695.96+1.47%1404.07
Sep 16, 202694.5794.5794.5794.5794.57+1.70%70.20
Sep 15, 202692.9992.9992.9992.9992.99-2.14%00.00
Sep 14, 202697.0097.0095.0295.0295.02+1.75%50.14
Sep 11, 202693.3993.3993.3993.3993.39-2.69%00.00
Sep 10, 202697.6097.6095.0595.9795.97-2.50%852.33
Sep 09, 202698.2898.4398.2898.4398.43+3.09%601.67
Sep 08, 202695.4895.4895.4895.4895.48+0.33%401.11
Sep 07, 202695.1795.1795.1795.1795.17+1.75%60.16
Sep 04, 202692.9094.9392.9093.5393.53+3.98%1404.10
Sep 03, 202690.5990.5989.9589.9589.95-1.50%00.00
Sep 02, 202692.8093.0691.2591.3291.32-0.85%2486.47
Sep 01, 202693.5393.5392.1092.1092.10-4.25%00.00
Aug 31, 202696.1996.1996.1996.1996.19-1.82%250.55
Aug 28, 202697.9399.4397.9397.9797.97-0.66%220.43
Aug 27, 202695.9998.6295.9998.6298.62+6.03%751.43
Aug 26, 202693.0193.0193.0193.0193.01-0.50%220.37
Aug 25, 202691.3993.4891.3993.4893.48+1.79%1662.86
Aug 24, 202693.1793.1791.8491.8491.84-3.57%450.77