Frontier Asset Global Small Cap Equity ETF (FGSM)
NYSE: FGSM · Real-Time Price · USD
25.97
+0.01 (0.04%)
Jan 24, 2025, 4:00 PM EST - Market closed
FGSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 25.91 | 26.07 | 25.91 | 25.98 | 25.98 | 0.04% | 10,699 |
| Jan 23, 2025 | 25.98 | 25.98 | 25.96 | 25.96 | 25.96 | 0.14% | 1,080 |
| Jan 22, 2025 | 25.91 | 25.97 | 25.91 | 25.93 | 25.93 | -0.58% | 4,928 |
| Jan 21, 2025 | 25.94 | 26.08 | 25.94 | 26.08 | 26.08 | 1.78% | 8,276 |
| Jan 17, 2025 | 25.68 | 25.70 | 25.61 | 25.63 | 25.63 | 0.45% | 10,373 |
| Jan 16, 2025 | 25.46 | 25.53 | 25.46 | 25.51 | 25.51 | 0.20% | 23,798 |
| Jan 15, 2025 | 25.40 | 25.50 | 25.40 | 25.46 | 25.46 | 1.58% | 28,063 |
| Jan 14, 2025 | 25.02 | 25.10 | 24.87 | 25.06 | 25.06 | 0.97% | 7,069 |
| Jan 13, 2025 | 24.60 | 24.82 | 24.60 | 24.82 | 24.82 | 0.19% | 347,230 |
| Jan 10, 2025 | 24.72 | 24.81 | 24.72 | 24.78 | 24.78 | -1.61% | 5,390 |
| Jan 8, 2025 | 25.19 | 25.19 | 25.13 | 25.18 | 25.18 | -0.28% | 3,434 |
| Jan 7, 2025 | 25.25 | 25.31 | 25.24 | 25.25 | 25.25 | -0.81% | 19,077 |
| Jan 6, 2025 | 25.49 | 25.65 | 25.46 | 25.46 | 25.46 | 0.16% | 2,691 |
| Jan 3, 2025 | 25.24 | 25.42 | 25.24 | 25.42 | 25.42 | 0.91% | 104,806 |
| Jan 2, 2025 | 25.19 | 25.19 | 25.15 | 25.19 | 25.19 | -0.10% | 1,302 |
| Dec 31, 2024 | 25.18 | 25.24 | 25.18 | 25.21 | 25.21 | -0.05% | 1,920 |
| Dec 30, 2024 | 24.93 | 25.27 | 24.93 | 25.23 | 25.23 | -0.28% | 14,431 |
| Dec 27, 2024 | 25.31 | 25.35 | 25.14 | 25.30 | 25.30 | -0.83% | 36,261 |
| Dec 26, 2024 | 25.40 | 25.51 | 25.40 | 25.51 | 25.51 | 0.55% | 6,991 |
| Dec 24, 2024 | 25.31 | 25.37 | 25.18 | 25.37 | 25.37 | -0.01% | 174,327 |
| Dec 23, 2024 | 25.17 | 25.45 | 25.12 | 25.37 | 25.37 | 0.86% | 1,826,923 |