Frontier Asset Total International Equity ETF (FINT)
NYSEARCA: FINT · Real-Time Price · USD
28.03
-0.09 (-0.31%)
May 30, 2025, 4:00 PM - Market closed
FINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 28.03 | 28.03 | 27.96 | 28.03 | 28.03 | -0.31% | 1,981 |
| May 29, 2025 | 28.07 | 28.14 | 28.03 | 28.12 | 28.12 | 0.46% | 2,296 |
| May 28, 2025 | 28.05 | 28.05 | 27.97 | 27.99 | 27.99 | -0.76% | 6,061 |
| May 27, 2025 | 28.22 | 28.22 | 28.19 | 28.21 | 28.21 | 0.77% | 1,436 |
| May 23, 2025 | 27.87 | 28.01 | 27.87 | 27.99 | 27.99 | 0.39% | 2,635 |
| May 22, 2025 | 27.93 | 27.95 | 27.88 | 27.88 | 27.88 | -0.11% | 2,131 |
| May 21, 2025 | 28.13 | 28.13 | 27.91 | 27.91 | 27.91 | -0.36% | 6,091 |
| May 20, 2025 | 27.94 | 28.02 | 27.94 | 28.01 | 28.01 | 0.21% | 4,384 |
| May 19, 2025 | 27.82 | 27.95 | 27.82 | 27.95 | 27.95 | 0.50% | 1,026 |
| May 16, 2025 | 27.81 | 27.83 | 27.81 | 27.81 | 27.81 | 0.25% | 22,983 |
| May 15, 2025 | 27.66 | 27.74 | 27.63 | 27.74 | 27.74 | 0.62% | 4,146 |
| May 14, 2025 | 27.67 | 27.68 | 27.57 | 27.57 | 27.57 | -0.02% | 5,081 |
| May 13, 2025 | 27.79 | 27.79 | 27.54 | 27.58 | 27.58 | 0.31% | 4,592 |
| May 12, 2025 | 27.40 | 27.49 | 27.40 | 27.49 | 27.49 | 1.21% | 7,532 |
| May 9, 2025 | 27.19 | 27.21 | 27.15 | 27.16 | 27.16 | 0.52% | 3,938 |
| May 8, 2025 | 27.54 | 27.54 | 27.02 | 27.02 | 27.02 | -0.33% | 5,233 |
| May 7, 2025 | 27.11 | 27.15 | 27.07 | 27.11 | 27.11 | -0.48% | 4,128 |
| May 6, 2025 | 27.26 | 27.26 | 27.24 | 27.24 | 27.24 | -0.22% | 2,400 |
| May 5, 2025 | 27.34 | 27.37 | 27.30 | 27.30 | 27.30 | 0.26% | 4,425 |
| May 2, 2025 | 27.00 | 27.23 | 27.00 | 27.23 | 27.23 | 2.12% | 10,614 |
| May 1, 2025 | 26.70 | 26.71 | 26.66 | 26.66 | 26.66 | -0.27% | 1,920 |
| Apr 30, 2025 | 26.52 | 26.74 | 26.52 | 26.74 | 26.74 | 0.17% | 3,753 |
| Apr 29, 2025 | 26.74 | 26.75 | 26.69 | 26.69 | 26.69 | 0.26% | 4,556 |
| Apr 28, 2025 | 26.56 | 26.62 | 26.53 | 26.62 | 26.62 | 0.60% | 1,683 |
| Apr 25, 2025 | 26.36 | 26.46 | 26.36 | 26.46 | 26.46 | -0.19% | 1,161 |
| Apr 24, 2025 | 26.31 | 26.51 | 26.31 | 26.51 | 26.51 | 1.26% | 2,521 |
| Apr 23, 2025 | 26.35 | 26.35 | 26.14 | 26.18 | 26.18 | 0.60% | 2,504 |
| Apr 22, 2025 | 25.91 | 26.02 | 25.91 | 26.02 | 26.02 | 1.74% | 742 |
| Apr 21, 2025 | 25.59 | 25.59 | 25.42 | 25.58 | 25.58 | -0.29% | 4,019 |
| Apr 17, 2025 | 25.73 | 25.79 | 25.65 | 25.65 | 25.65 | 1.15% | 2,491 |
| Apr 16, 2025 | 25.50 | 25.62 | 25.31 | 25.36 | 25.36 | -0.74% | 1,079 |
| Apr 15, 2025 | 25.62 | 25.62 | 25.55 | 25.55 | 25.55 | 0.46% | 1,909 |
| Apr 14, 2025 | 25.48 | 25.50 | 25.31 | 25.43 | 25.43 | 1.17% | 5,077 |
| Apr 11, 2025 | 24.84 | 25.14 | 24.69 | 25.14 | 25.14 | 2.61% | 9,300 |
| Apr 10, 2025 | 24.44 | 24.60 | 24.40 | 24.50 | 24.50 | -1.70% | 5,967 |
| Apr 9, 2025 | 23.29 | 24.96 | 23.29 | 24.92 | 24.92 | 6.75% | 2,186 |
| Apr 8, 2025 | 23.58 | 24.24 | 23.17 | 23.35 | 23.35 | -1.16% | 35,133 |
| Apr 7, 2025 | 23.58 | 23.74 | 23.54 | 23.62 | 23.62 | -2.86% | 7,649 |
| Apr 4, 2025 | 24.36 | 24.43 | 24.29 | 24.32 | 24.32 | -5.81% | 4,096 |
| Apr 3, 2025 | 26.01 | 26.06 | 25.82 | 25.82 | 25.82 | -1.97% | 5,363 |
| Apr 2, 2025 | 26.23 | 26.36 | 26.23 | 26.34 | 26.34 | 0.11% | 4,784 |
| Apr 1, 2025 | 26.17 | 26.31 | 26.17 | 26.31 | 26.31 | 0.46% | 1,130 |
| Mar 31, 2025 | 26.01 | 26.23 | 26.01 | 26.19 | 26.19 | -0.57% | 11,929 |
| Mar 28, 2025 | 26.40 | 26.40 | 26.34 | 26.34 | 26.34 | -1.20% | 2,075 |
| Mar 27, 2025 | 26.72 | 26.72 | 26.66 | 26.66 | 26.66 | 0.19% | 3,064 |
| Mar 26, 2025 | 26.26 | 26.75 | 26.26 | 26.61 | 26.61 | -0.81% | 2,613 |
| Mar 25, 2025 | 26.85 | 26.86 | 26.79 | 26.83 | 26.83 | 0.16% | 19,157 |
| Mar 24, 2025 | 26.81 | 26.81 | 26.78 | 26.78 | 26.78 | 0.27% | 1,314 |
| Mar 21, 2025 | 26.73 | 26.74 | 26.70 | 26.71 | 26.71 | -0.48% | 26,143 |
| Mar 20, 2025 | 26.84 | 26.84 | 26.81 | 26.84 | 26.84 | -0.73% | 4,532 |