FRA:FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	72.20	72.20	72.20	72.20	-	-0.39%	-
Apr 22, 2026	72.48	72.48	72.48	72.48	72.48	-0.67%	-
Apr 21, 2026	71.26	72.97	71.26	72.97	72.97	3.83%	67
Apr 20, 2026	68.67	70.30	68.67	70.28	70.28	4.38%	839
Apr 17, 2026	67.33	67.33	67.33	67.33	67.33	1.66%	-
Apr 16, 2026	66.23	66.23	66.23	66.23	66.23	-0.44%	-
Apr 15, 2026	67.50	67.50	66.52	66.52	66.52	-1.82%	195
Apr 14, 2026	66.36	67.75	66.36	67.75	67.75	4.73%	160
Apr 13, 2026	64.76	64.76	64.69	64.69	64.69	1.39%	159
Apr 10, 2026	63.80	63.80	63.80	63.80	63.80	-1.38%	-
Apr 9, 2026	62.17	64.69	62.17	64.69	64.69	7.92%	50
Apr 8, 2026	59.94	59.94	59.94	59.94	59.94	2.51%	-
Apr 7, 2026	58.47	58.47	58.47	58.47	58.47	1.51%	-
Apr 2, 2026	57.77	57.77	57.60	57.60	57.60	1.77%	100
Apr 1, 2026	56.60	56.60	56.60	56.60	56.60	7.08%	-
Mar 31, 2026	52.86	52.86	52.86	52.86	52.86	0.21%	-
Mar 30, 2026	56.23	56.23	52.75	52.75	52.75	-5.38%	200
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%	-