Frontier Asset Absolute Return ETF (FARX)

FARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	28.24	28.27	28.24	28.27	28.27	0.31%	398
Feb 10, 2026	28.25	28.25	28.16	28.18	28.18	-0.35%	572
Feb 9, 2026	28.18	28.32	28.18	28.28	28.28	0.80%	893
Feb 6, 2026	28.00	28.06	28.00	28.06	28.06	1.47%	252
Feb 5, 2026	27.65	27.65	27.65	27.65	27.65	-1.04%	114
Feb 4, 2026	27.98	27.98	27.93	27.94	27.94	-0.14%	3,342
Feb 3, 2026	27.92	27.98	27.92	27.98	27.98	0.90%	905
Feb 2, 2026	27.70	27.74	27.70	27.73	27.73	-0.40%	603
Jan 30, 2026	27.84	27.84	27.84	27.84	27.84	-2.13%	376
Jan 29, 2026	28.33	28.45	28.33	28.45	28.45	0.31%	1,270
Jan 28, 2026	28.32	28.40	28.32	28.36	28.36	0.45%	517
Jan 27, 2026	28.14	28.23	28.14	28.23	28.23	0.80%	835
Jan 26, 2026	28.01	28.01	28.01	28.01	28.01	0.21%	373
Jan 23, 2026	27.99	27.99	27.95	27.95	27.95	0.22%	1,001
Jan 22, 2026	27.85	27.89	27.84	27.89	27.89	0.46%	867
Jan 21, 2026	27.75	27.76	27.75	27.76	27.76	0.84%	379
Jan 20, 2026	27.56	27.56	27.52	27.53	27.53	-0.21%	4,109
Jan 16, 2026	27.46	27.61	27.46	27.59	27.59	0.03%	1,615
Jan 15, 2026	27.75	27.75	27.58	27.58	27.58	-0.33%	628
Jan 14, 2026	27.55	27.67	27.55	27.67	27.67	0.44%	2,118
Jan 13, 2026	27.55	27.55	27.54	27.55	27.55	-0.24%	975
Jan 12, 2026	27.62	27.62	27.62	27.62	27.62	0.66%	184
Jan 9, 2026	27.38	27.44	27.38	27.44	27.44	0.27%	391
Jan 8, 2026	27.19	27.36	27.19	27.36	27.36	0.31%	4,352
Jan 7, 2026	27.28	27.28	27.28	27.28	27.28	-0.67%	97
Jan 6, 2026	27.46	27.46	27.46	27.46	27.46	0.96%	1,484
Jan 5, 2026	27.26	27.26	27.18	27.20	27.20	0.79%	1,190
Jan 2, 2026	27.00	27.04	26.99	26.99	26.99	0.29%	275
Dec 31, 2025	26.92	26.93	26.89	26.91	26.91	-0.52%	1,416
Dec 30, 2025	27.05	27.05	27.05	27.05	27.05	-1.67%	347
Dec 29, 2025	27.46	27.51	27.44	27.51	26.97	-0.99%	556
Dec 26, 2025	27.73	27.79	27.73	27.79	27.24	0.54%	965
Dec 24, 2025	27.64	27.64	27.64	27.64	27.10	0.08%	73
Dec 23, 2025	27.59	27.61	27.59	27.61	27.08	0.29%	871
Dec 22, 2025	27.54	27.54	27.54	27.54	27.00	0.57%	179
Dec 19, 2025	27.34	27.38	27.34	27.38	26.85	0.60%	431
Dec 18, 2025	27.30	27.30	27.18	27.22	26.69	0.17%	1,702
Dec 17, 2025	27.24	27.24	27.14	27.17	26.64	0.07%	1,371
Dec 16, 2025	27.12	27.18	27.12	27.15	26.62	-0.29%	992
Dec 15, 2025	27.27	27.27	27.23	27.23	26.70	0.01%	339
Dec 12, 2025	27.24	27.26	27.23	27.23	26.70	-0.49%	432
Dec 11, 2025	27.41	27.41	27.36	27.36	26.83	0.21%	353
Dec 10, 2025	27.13	27.30	27.13	27.30	26.77	0.55%	334
Dec 9, 2025	27.11	27.19	27.11	27.16	26.63	0.15%	844
Dec 8, 2025	27.08	27.12	27.08	27.12	26.59	-0.19%	226
Dec 5, 2025	27.26	27.26	27.16	27.17	26.64	0.06%	501
Dec 4, 2025	27.12	27.15	27.12	27.15	26.62	-0.06%	119
Dec 3, 2025	26.87	27.17	26.87	27.17	26.64	0.18%	408
Dec 2, 2025	27.08	27.12	27.08	27.12	26.59	-0.07%	726
Dec 1, 2025	27.19	27.19	27.13	27.13	26.60	-0.31%	698

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.