Frontier Asset Global Small Cap Equity ETF (FGSM)

FGSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,456
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
Dec 26, 2025	30.70	30.75	30.69	30.75	30.51	-0.13%	1,919
Dec 24, 2025	30.74	30.79	30.74	30.79	30.55	0.22%	243
Dec 23, 2025	30.75	30.78	30.69	30.72	30.48	-	3,220
Dec 22, 2025	30.80	30.80	30.72	30.72	30.48	0.87%	2,056
Dec 19, 2025	30.44	30.50	30.44	30.46	30.22	0.48%	5,262
Dec 18, 2025	30.37	30.39	30.31	30.31	30.07	0.58%	2,480
Dec 17, 2025	30.44	30.44	30.14	30.14	29.90	-0.62%	2,787
Dec 16, 2025	30.25	30.34	30.25	30.32	30.08	-0.50%	2,860
Dec 15, 2025	30.50	30.55	30.48	30.48	30.24	-0.04%	1,248
Dec 12, 2025	30.48	30.50	30.48	30.49	30.25	-0.85%	849
Dec 11, 2025	30.70	30.79	30.70	30.75	30.51	0.73%	2,321
Dec 10, 2025	30.49	30.53	30.49	30.53	30.29	1.44%	1,167
Dec 9, 2025	30.16	30.16	30.10	30.10	29.86	0.11%	709
Dec 8, 2025	30.11	30.11	30.06	30.06	29.83	-0.39%	354
Dec 5, 2025	30.29	30.31	30.18	30.18	29.94	0.13%	2,161
Dec 4, 2025	30.18	30.18	30.14	30.14	29.90	0.04%	539
Dec 3, 2025	30.02	30.15	30.00	30.13	29.89	1.03%	1,092
Dec 2, 2025	29.82	29.87	29.82	29.82	29.59	-0.21%	1,512
Dec 1, 2025	30.00	30.01	29.89	29.89	29.65	-0.43%	7,015

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.