Frontier Asset Global Small Cap Equity ETF (FGSM)

FGSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.97	34.92	33.97	34.92	34.92	0.30%	1,784
Jun 25, 2026	34.87	34.87	34.74	34.82	34.82	0.68%	1,419
Jun 24, 2026	34.57	34.59	34.54	34.59	34.59	0.24%	1,038
Jun 23, 2026	34.51	34.64	31.79	34.50	34.50	-0.99%	3,801
Jun 22, 2026	34.95	34.95	34.82	34.85	34.85	0.31%	1,253
Jun 18, 2026	34.61	34.74	34.61	34.74	34.74	0.89%	785
Jun 17, 2026	35.10	35.10	34.43	34.43	34.43	-1.05%	1,481
Jun 16, 2026	35.13	35.13	34.80	34.80	34.80	-0.06%	988
Jun 15, 2026	35.15	35.15	34.81	34.82	34.82	-0.04%	3,575
Jun 12, 2026	34.78	34.91	34.78	34.83	34.83	0.97%	5,266
Jun 11, 2026	34.08	34.50	34.07	34.50	34.50	2.54%	7,540
Jun 10, 2026	34.19	34.22	33.41	33.64	33.64	-1.22%	10,376
Jun 9, 2026	34.26	34.26	34.00	34.06	34.06	0.33%	533
Jun 8, 2026	34.03	34.03	33.95	33.95	33.94	0.48%	3,096
Jun 5, 2026	34.12	34.12	33.78	33.78	33.78	-2.41%	650
Jun 4, 2026	34.53	34.63	34.53	34.62	34.62	0.91%	780
Jun 3, 2026	34.36	34.36	34.25	34.31	34.30	-0.71%	476
Jun 2, 2026	34.46	34.55	34.46	34.55	34.55	0.59%	1,959
Jun 1, 2026	34.19	34.35	34.19	34.35	34.35	-0.47%	1,164
May 29, 2026	34.55	34.57	34.51	34.51	34.51	-0.05%	533
May 28, 2026	34.26	34.53	34.26	34.53	34.53	0.29%	651
May 27, 2026	34.48	34.50	34.41	34.43	34.43	-0.45%	1,905
May 26, 2026	34.57	34.58	34.52	34.58	34.58	1.52%	2,402
May 22, 2026	33.97	34.11	33.96	34.06	34.06	0.44%	1,494
May 21, 2026	33.51	33.92	33.51	33.92	33.92	0.23%	477
May 20, 2026	33.76	33.84	33.73	33.84	33.84	1.85%	2,122
May 19, 2026	33.28	33.35	33.18	33.22	33.22	-1.21%	1,559
May 18, 2026	33.39	33.69	33.39	33.63	33.63	0.41%	605
May 15, 2026	33.51	33.51	33.48	33.49	33.49	-1.79%	2,127
May 14, 2026	34.12	34.15	34.05	34.10	34.10	0.63%	15,946
May 13, 2026	33.81	33.89	33.78	33.89	33.89	-0.18%	1,760
May 12, 2026	33.67	33.95	33.67	33.95	33.95	-0.53%	1,204
May 11, 2026	34.25	34.25	34.13	34.13	34.13	-0.23%	3,058
May 8, 2026	34.16	34.21	34.12	34.21	34.21	0.72%	4,248
May 7, 2026	34.13	34.13	33.96	33.96	33.96	-1.01%	7,684
May 6, 2026	34.44	34.44	34.15	34.31	34.31	1.27%	334,400
May 5, 2026	33.72	33.89	33.72	33.88	33.88	1.69%	22,481
May 4, 2026	33.76	33.76	33.24	33.32	33.32	-0.96%	7,663
May 1, 2026	33.69	33.71	33.64	33.64	33.64	-0.12%	1,641
Apr 30, 2026	33.69	33.69	33.64	33.68	33.68	1.92%	2,181
Apr 29, 2026	33.05	33.05	33.05	33.05	33.05	-0.86%	214
Apr 28, 2026	33.33	33.38	33.32	33.33	33.33	-0.41%	4,120
Apr 27, 2026	33.48	33.48	33.47	33.47	33.47	0.12%	831
Apr 24, 2026	33.44	33.44	33.43	33.43	33.43	0.29%	415
Apr 23, 2026	33.32	33.33	33.25	33.33	33.33	-0.12%	1,095
Apr 22, 2026	33.44	33.44	33.32	33.37	33.37	-0.09%	5,591
Apr 21, 2026	33.40	33.40	33.40	33.40	33.40	-0.97%	490
Apr 20, 2026	33.69	33.77	33.69	33.73	33.73	-0.15%	2,576
Apr 17, 2026	33.95	34.00	33.76	33.78	33.78	1.85%	1,459
Apr 16, 2026	33.15	33.20	33.11	33.17	33.16	0.12%	2,273

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.