FRA:FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	106.78	109.00	106.78	109.00	109.00	-0.49%	-
Aug 13, 2026	108.32	109.54	108.32	109.54	109.54	3.63%	-
Aug 12, 2026	105.70	105.70	105.70	105.70	105.70	2.62%	-
Aug 11, 2026	103.00	103.00	103.00	103.00	103.00	-2.85%	-
Aug 10, 2026	106.02	106.02	106.02	106.02	106.02	-0.28%	-
Aug 7, 2026	106.40	106.40	106.32	106.32	106.32	1.98%	20
Aug 6, 2026	104.28	104.28	104.26	104.26	104.26	-5.17%	-
Aug 5, 2026	109.94	110.78	109.94	109.94	109.94	5.79%	72
Aug 4, 2026	103.92	103.92	103.92	103.92	103.92	5.22%	-
Aug 3, 2026	98.76	98.76	98.76	98.76	98.76	-1.30%	-
Jul 31, 2026	98.60	100.06	98.60	100.06	100.06	7.59%	14
Jul 30, 2026	89.52	93.00	89.52	93.00	93.00	-0.01%	40
Jul 29, 2026	98.50	100.62	89.80	93.01	93.01	-5.91%	235
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%	-