FRA:FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	138.24	138.70	138.24	138.70	-	-0.23%	7
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
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%	-