FRA:FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	68.42	69.89	68.42	69.89	69.89	-4.90%	60
Oct 22, 2026	73.49	73.49	73.49	73.49	73.49	-8.10%	-
Oct 21, 2026	79.97	79.97	79.97	79.97	79.97	6.06%	-
Oct 20, 2026	76.91	76.91	75.40	75.40	75.40	-8.68%	10
Oct 19, 2026	83.18	83.55	82.57	82.57	82.57	-6.15%	147
Oct 16, 2026	88.00	88.22	87.98	87.98	87.98	7.32%	25
Oct 15, 2026	86.53	86.53	81.98	81.98	81.98	-16.59%	10
Oct 14, 2026	98.28	98.28	98.28	98.28	98.28	-4.90%	-
Oct 13, 2026	103.34	103.34	103.34	103.34	103.34	-2.84%	-
Oct 12, 2026	106.36	106.36	106.36	106.36	106.36	2.72%	-
Oct 9, 2026	103.54	103.54	103.54	103.54	103.54	-0.46%	20
Oct 8, 2026	105.32	105.32	104.02	104.02	104.02	-2.20%	100
Oct 7, 2026	107.36	107.36	106.36	106.36	106.36	1.76%	-
Oct 6, 2026	103.46	104.52	103.38	104.52	104.52	0.46%	-
Oct 5, 2026	103.42	104.04	103.42	104.04	104.04	4.26%	-
Oct 2, 2026	99.79	99.79	99.79	99.79	99.79	-0.20%	-
Oct 1, 2026	97.71	99.99	97.71	99.99	99.99	1.74%	88
Sep 30, 2026	99.57	99.57	98.28	98.28	98.28	-0.45%	80
Sep 29, 2026	98.72	98.72	98.72	98.72	98.72	0.04%	-
Sep 28, 2026	98.68	98.68	98.68	98.68	98.68	0.34%	57
Sep 25, 2026	98.35	98.35	98.35	98.35	98.35	1.34%	-
Sep 24, 2026	97.42	97.42	97.05	97.05	97.05	-3.57%	40
Sep 23, 2026	99.49	100.64	99.49	100.64	100.64	4.42%	1
Sep 22, 2026	96.38	96.38	96.38	96.38	96.38	1.98%	-
Sep 21, 2026	94.51	94.51	94.51	94.51	94.51	-1.62%	-
Sep 18, 2026	96.07	96.07	96.07	96.07	96.07	0.11%	-
Sep 17, 2026	95.27	95.96	95.02	95.96	95.96	1.47%	140
Sep 16, 2026	94.57	94.57	94.57	94.57	94.57	1.70%	7
Sep 15, 2026	92.99	92.99	92.99	92.99	92.99	-2.14%	-
Sep 14, 2026	97.00	97.00	95.02	95.02	95.02	1.75%	5
Sep 11, 2026	93.39	93.39	93.39	93.39	93.39	-2.69%	-
Sep 10, 2026	97.60	97.60	95.05	95.97	95.97	-2.50%	85
Sep 9, 2026	98.28	98.43	98.28	98.43	98.43	3.09%	60
Sep 8, 2026	95.48	95.48	95.48	95.48	95.48	0.33%	40
Sep 7, 2026	95.17	95.17	95.17	95.17	95.17	1.75%	6
Sep 4, 2026	92.90	94.93	92.90	93.53	93.53	3.98%	140
Sep 3, 2026	90.59	90.59	89.95	89.95	89.95	-1.50%	-
Sep 2, 2026	92.80	93.06	91.25	91.32	91.32	-0.85%	248
Sep 1, 2026	93.53	93.53	92.10	92.10	92.10	-4.25%	-
Aug 31, 2026	96.19	96.19	96.19	96.19	96.19	-1.82%	25
Aug 28, 2026	97.93	99.43	97.93	97.97	97.97	-0.66%	22
Aug 27, 2026	95.99	98.62	95.99	98.62	98.62	6.03%	75
Aug 26, 2026	93.01	93.01	93.01	93.01	93.01	-0.50%	22
Aug 25, 2026	91.39	93.48	91.39	93.48	93.48	1.79%	166
Aug 24, 2026	93.17	93.17	91.84	91.84	91.84	-3.57%	45
Aug 21, 2026	95.24	95.24	95.24	95.24	95.24	0.47%	10
Aug 20, 2026	97.49	97.49	94.79	94.79	94.79	-7.58%	24
Aug 19, 2026	102.56	102.56	102.56	102.56	102.56	-2.64%	-
Aug 18, 2026	110.64	110.64	105.34	105.34	105.34	-5.52%	17
Aug 17, 2026	108.62	111.50	108.62	111.50	111.50	2.29%	24