FRA:FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	127.62	135.00	127.62	135.00	-	6.00%	300
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
May 19, 2026	110.10	110.10	108.92	108.92	108.92	-1.36%	68
May 18, 2026	116.94	119.20	110.42	110.42	110.42	-7.32%	383
May 15, 2026	120.32	120.32	119.14	119.14	119.14	-2.84%	50
May 14, 2026	123.46	123.46	122.62	122.62	122.62	-2.17%	3
May 13, 2026	118.98	125.34	118.98	125.34	125.34	8.52%	15
May 12, 2026	121.82	122.96	115.50	115.50	115.50	-5.41%	182
May 11, 2026	122.10	122.10	122.10	122.10	122.10	1.43%	15
May 8, 2026	113.16	120.38	113.16	120.38	120.38	4.17%	506
May 7, 2026	113.22	115.56	113.22	115.56	115.56	1.37%	90
May 6, 2026	97.42	114.14	97.42	114.00	114.00	45.80%	168
May 5, 2026	78.19	78.19	78.19	78.19	78.19	-0.99%	-
May 4, 2026	78.14	78.97	78.14	78.97	78.97	2.61%	20
Apr 30, 2026	76.96	76.96	76.96	76.96	76.96	3.61%	-
Apr 29, 2026	74.28	74.28	74.28	74.28	74.28	-1.58%	-
Apr 28, 2026	76.18	77.20	75.47	75.47	75.47	-4.65%	47
Apr 27, 2026	79.18	79.18	79.15	79.15	79.15	4.06%	1,008
Apr 24, 2026	74.83	76.06	74.83	76.06	76.06	5.35%	16
Apr 23, 2026	72.20	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