FRA:FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.75	55.75	55.75	55.75	55.75	-6.49%	-
Mar 26, 2026	59.62	59.62	59.62	59.62	59.62	-0.22%	-
Mar 25, 2026	59.76	59.76	59.75	59.75	59.75	6.17%	-
Mar 24, 2026	55.65	56.28	55.65	56.28	56.28	7.63%	-
Mar 23, 2026	52.29	52.29	52.29	52.29	52.29	-6.11%	-
Mar 20, 2026	56.06	56.06	55.69	55.69	55.69	1.81%	25
Mar 19, 2026	54.70	54.70	54.70	54.70	54.70	-3.07%	-
Mar 18, 2026	56.43	56.43	56.43	56.43	56.43	1.97%	-
Mar 17, 2026	55.34	55.34	55.34	55.34	55.34	-0.27%	-
Mar 16, 2026	55.49	55.49	55.49	55.49	55.49	0.85%	-
Mar 13, 2026	55.02	55.02	55.02	55.02	55.02	1.79%	-
Mar 12, 2026	54.05	54.05	54.05	54.05	54.05	4.16%	-
Mar 11, 2026	51.89	51.89	51.89	51.89	51.89	-1.76%	-
Mar 10, 2026	52.54	52.82	52.54	52.82	52.82	3.69%	30
Mar 9, 2026	50.43	50.94	50.43	50.94	50.94	-6.19%	140
Mar 6, 2026	54.30	54.30	54.30	54.30	54.30	-0.44%	-
Mar 5, 2026	54.54	54.54	54.54	54.54	54.54	1.62%	-
Mar 4, 2026	53.67	53.67	53.67	53.67	53.67	-2.60%	-
Mar 3, 2026	55.10	55.10	55.10	55.10	55.10	0.18%	-
Mar 2, 2026	52.41	55.00	52.41	55.00	55.00	3.68%	200
Feb 27, 2026	53.05	53.05	53.05	53.05	53.05	-4.00%	-
Feb 26, 2026	55.26	55.26	55.26	55.26	55.26	0.93%	-
Feb 25, 2026	54.75	54.75	54.75	54.75	54.75	2.59%	-
Feb 24, 2026	53.37	53.37	53.37	53.37	53.37	-2.41%	-
Feb 23, 2026	54.69	54.69	54.69	54.69	54.69	-0.80%	-
Feb 20, 2026	55.13	55.13	55.13	55.13	55.13	-0.76%	-
Feb 19, 2026	55.55	55.55	55.55	55.55	55.55	2.68%	-
Feb 18, 2026	54.10	54.10	54.10	54.10	54.10	0.13%	-
Feb 17, 2026	54.03	54.03	54.03	54.03	54.03	-0.79%	-
Feb 16, 2026	54.46	54.46	54.46	54.46	54.46	2.91%	-
Feb 13, 2026	52.27	52.92	52.27	52.92	52.92	0.57%	100
Feb 12, 2026	55.73	55.73	52.62	52.62	52.62	-1.96%	15
Feb 11, 2026	53.67	53.67	53.67	53.67	53.67	-2.61%	-
Feb 10, 2026	55.09	55.11	55.09	55.11	55.11	2.82%	100
Feb 9, 2026	53.60	53.60	53.60	53.60	53.60	-0.91%	-
Feb 6, 2026	50.71	54.09	50.71	54.09	54.09	5.03%	815
Feb 5, 2026	50.70	51.50	50.70	51.50	51.50	-8.02%	1,779
Feb 4, 2026	55.28	56.42	55.28	55.99	55.99	2.41%	263
Feb 3, 2026	54.67	54.67	54.67	54.67	54.67	5.24%	-
Feb 2, 2026	51.95	51.95	51.95	51.95	51.95	-3.64%	68
Jan 30, 2026	53.91	53.91	53.91	53.91	53.91	-2.30%	-
Jan 29, 2026	55.18	55.18	55.18	55.18	55.18	1.49%	-
Jan 28, 2026	54.37	54.37	54.37	54.37	54.37	1.44%	-
Jan 27, 2026	53.60	53.60	53.60	53.60	53.60	0.60%	-
Jan 26, 2026	53.28	53.28	53.28	53.28	53.28	-2.56%	-
Jan 23, 2026	54.68	54.68	54.68	54.68	54.68	-4.12%	-
Jan 22, 2026	57.03	57.03	57.03	57.03	57.03	4.09%	-
Jan 21, 2026	54.79	54.79	54.79	54.79	54.79	1.88%	-
Jan 20, 2026	53.78	53.78	53.78	53.78	53.78	-1.50%	-
Jan 19, 2026	54.60	54.60	54.60	54.60	54.60	-4.51%	-