Frontier Asset Global Small Cap Equity ETF (FGSM)

FGSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	31.40	31.58	31.40	31.58	31.58	-0.03%	937
Mar 10, 2026	31.96	31.96	31.59	31.59	31.59	-0.04%	1,484
Mar 9, 2026	31.08	31.60	30.98	31.60	31.60	0.08%	4,152
Mar 6, 2026	31.47	31.65	31.47	31.58	31.58	-1.55%	234,579
Mar 5, 2026	31.80	32.08	31.54	32.08	32.08	-1.82%	1,074
Mar 4, 2026	32.55	32.69	32.55	32.67	32.67	0.62%	956
Mar 3, 2026	31.92	32.47	31.92	32.47	32.47	-2.10%	2,728
Mar 2, 2026	33.19	33.24	33.12	33.17	33.17	-0.11%	9,299
Feb 27, 2026	33.16	33.20	33.16	33.20	33.20	-0.79%	902
Feb 26, 2026	33.27	33.47	33.27	33.47	33.47	0.43%	7,916
Feb 25, 2026	33.31	33.36	33.31	33.33	33.33	0.60%	1,279
Feb 24, 2026	33.08	33.13	33.08	33.13	33.13	0.73%	4,045
Feb 23, 2026	32.94	32.94	32.85	32.89	32.89	-1.23%	1,715
Feb 20, 2026	33.22	33.34	33.22	33.30	33.30	0.59%	2,017
Feb 19, 2026	32.99	33.11	32.96	33.11	33.11	-0.05%	998
Feb 18, 2026	33.11	33.12	33.08	33.12	33.12	0.43%	1,065
Feb 17, 2026	32.73	33.10	32.63	32.98	32.98	-0.21%	2,725
Feb 13, 2026	33.09	33.09	33.03	33.05	33.05	0.76%	2,201
Feb 12, 2026	33.06	33.50	32.68	32.80	32.80	-1.43%	2,404
Feb 11, 2026	33.04	33.29	33.04	33.28	33.27	0.19%	4,436
Feb 10, 2026	33.30	33.35	33.21	33.21	33.21	0.40%	4,815
Feb 9, 2026	32.83	33.17	32.83	33.08	33.08	0.80%	6,035
Feb 6, 2026	32.53	32.82	32.53	32.82	32.81	2.85%	2,015
Feb 5, 2026	32.00	32.00	31.91	31.91	31.91	-1.42%	2,013
Feb 4, 2026	32.39	32.43	32.37	32.37	32.37	0.56%	6,763
Feb 3, 2026	32.26	32.26	31.97	32.19	32.18	0.53%	1,184
Feb 2, 2026	32.06	32.06	31.95	32.02	32.01	0.64%	4,270
Jan 30, 2026	31.82	31.82	31.81	31.81	31.81	-1.72%	1,542
Jan 29, 2026	32.21	32.37	32.21	32.37	32.37	0.50%	2,683
Jan 28, 2026	32.18	32.23	32.18	32.21	32.21	-0.47%	2,634
Jan 27, 2026	32.31	32.36	32.27	32.36	32.36	0.57%	8,211
Jan 26, 2026	32.16	32.23	32.16	32.18	32.18	0.18%	1,608
Jan 23, 2026	32.05	32.14	32.05	32.12	32.12	-0.57%	1,061
Jan 22, 2026	32.33	32.33	32.29	32.31	32.31	0.69%	1,016
Jan 21, 2026	32.07	32.09	32.03	32.09	32.08	1.92%	2,268
Jan 20, 2026	31.61	31.68	31.45	31.48	31.48	-1.09%	3,291
Jan 16, 2026	31.93	31.93	31.83	31.83	31.83	-0.03%	3,733
Jan 15, 2026	31.81	31.89	31.81	31.84	31.84	0.83%	1,515
Jan 14, 2026	31.50	31.58	31.48	31.58	31.58	0.50%	1,566
Jan 13, 2026	31.38	31.47	31.38	31.42	31.42	-0.25%	1,596
Jan 12, 2026	31.49	31.50	31.43	31.50	31.50	0.35%	981
Jan 9, 2026	31.36	31.39	31.36	31.39	31.39	0.79%	1,434
Jan 8, 2026	30.90	31.17	30.90	31.14	31.14	0.63%	96,046
Jan 7, 2026	30.97	30.97	30.93	30.95	30.95	-0.36%	1,137
Jan 6, 2026	30.81	31.09	30.80	31.06	31.06	1.01%	6,685
Jan 5, 2026	30.59	30.83	30.59	30.75	30.75	1.29%	5,384
Jan 2, 2026	30.35	30.38	30.35	30.36	30.36	0.87%	3,143
Dec 31, 2025	30.15	30.16	30.10	30.10	30.10	-0.83%	1,328
Dec 30, 2025	30.39	30.40	30.35	30.35	30.35	-0.96%	1,209
Dec 29, 2025	30.63	30.64	30.63	30.64	30.40	-0.35%	250

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.