FRA:FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	98.32	99.40	98.32	98.85	98.85	1.73%	106
Jul 27, 2026	106.22	106.22	97.17	97.17	97.17	-12.93%	110
Jul 24, 2026	111.38	111.60	111.38	111.60	111.60	1.14%	50
Jul 23, 2026	110.34	110.34	110.34	110.34	110.34	0.35%	-
Jul 22, 2026	109.96	109.96	109.96	109.96	109.96	2.88%	-
Jul 21, 2026	106.72	106.88	106.72	106.88	106.88	3.41%	150
Jul 20, 2026	103.36	103.36	103.36	103.36	103.36	2.56%	-
Jul 17, 2026	101.00	101.00	100.78	100.78	100.78	-9.44%	112
Jul 16, 2026	111.28	111.28	111.28	111.28	111.28	-3.95%	-
Jul 15, 2026	115.86	115.86	115.86	115.86	115.86	2.30%	-
Jul 14, 2026	113.26	113.26	113.26	113.26	113.26	-2.70%	-
Jul 13, 2026	116.40	116.40	116.40	116.40	116.40	-3.34%	-
Jul 10, 2026	120.42	120.42	120.42	120.42	120.42	3.52%	-
Jul 9, 2026	116.32	116.32	116.32	116.32	116.32	1.98%	-
Jul 8, 2026	114.06	114.06	114.06	114.06	114.06	-4.50%	-
Jul 7, 2026	119.44	119.44	119.44	119.44	119.44	-0.48%	-
Jul 6, 2026	120.02	120.02	120.02	120.02	120.02	-0.83%	-
Jul 3, 2026	121.02	121.02	121.02	121.02	121.02	-8.80%	-
Jul 2, 2026	132.70	132.70	132.70	132.70	132.70	-5.07%	-
Jul 1, 2026	140.28	140.28	139.78	139.78	139.78	0.14%	-
Jun 30, 2026	139.58	139.58	139.58	139.58	139.58	3.44%	-
Jun 29, 2026	129.12	134.94	129.12	134.94	134.94	-2.16%	-
Jun 26, 2026	138.24	138.70	137.92	137.92	137.92	-0.79%	37
Jun 25, 2026	134.00	139.02	134.00	139.02	139.02	2.70%	-
Jun 24, 2026	133.52	135.36	133.52	135.36	135.36	4.14%	1
Jun 23, 2026	131.00	131.00	129.98	129.98	129.98	0.11%	200
Jun 22, 2026	129.84	129.84	129.84	129.84	129.84	1.17%	-
Jun 19, 2026	128.18	128.34	128.18	128.34	128.34	1.42%	45
Jun 18, 2026	126.44	126.54	126.44	126.54	126.54	-0.47%	41
Jun 17, 2026	127.14	127.14	127.14	127.14	127.14	-0.36%	-
Jun 16, 2026	127.66	127.66	127.50	127.60	127.60	-5.23%	113
Jun 15, 2026	132.00	134.64	132.00	134.64	134.64	1.85%	25
Jun 12, 2026	131.04	133.20	131.04	132.20	132.20	1.94%	30
Jun 11, 2026	121.24	129.68	121.24	129.68	129.68	4.33%	45
Jun 10, 2026	125.10	125.10	124.30	124.30	124.30	-5.52%	29
Jun 9, 2026	131.56	131.56	131.56	131.56	131.56	0.34%	-
Jun 8, 2026	133.42	137.52	131.12	131.12	131.12	-0.52%	135
Jun 5, 2026	133.64	134.00	131.80	131.80	131.80	0.08%	376
Jun 4, 2026	136.00	136.00	131.70	131.70	131.70	-7.86%	60
Jun 3, 2026	137.02	142.94	137.02	142.94	142.94	5.88%	430
Jun 2, 2026	127.62	135.00	127.62	135.00	135.00	6.00%	396
Jun 1, 2026	130.20	131.18	127.36	127.36	127.36	-2.76%	115
May 29, 2026	124.32	130.98	124.32	130.98	130.98	5.97%	450
May 28, 2026	124.62	124.62	122.76	123.60	123.60	2.30%	106
May 27, 2026	123.12	125.00	120.82	120.82	120.82	3.53%	51
May 26, 2026	115.66	116.70	115.66	116.70	116.70	2.01%	48
May 25, 2026	115.08	115.08	114.40	114.40	114.40	-0.35%	35
May 22, 2026	112.44	114.80	112.44	114.80	114.80	0.67%	62
May 21, 2026	114.04	114.04	114.04	114.04	114.04	3.39%	35
May 20, 2026	108.52	110.30	108.52	110.30	110.30	1.27%	46