Frontier Asset Total International Equity ETF (FINT)
NYSEARCA: FINT · Real-Time Price · USD
25.36
+0.86 (3.51%)
Apr 17, 2025, 4:00 PM EDT - Market closed
FINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 26.94 | 27.07 | 26.94 | 27.04 | 27.04 | 0.66% | 892 |
| Mar 18, 2025 | 26.96 | 26.96 | 26.86 | 26.86 | 26.86 | -0.44% | 1,151 |
| Mar 17, 2025 | 26.86 | 27.01 | 26.86 | 26.98 | 26.98 | 1.31% | 1,592 |
| Mar 14, 2025 | 26.61 | 26.63 | 26.59 | 26.63 | 26.63 | 1.58% | 4,348 |
| Mar 13, 2025 | 26.26 | 26.28 | 26.14 | 26.22 | 26.22 | -0.49% | 808 |
| Mar 12, 2025 | 26.34 | 26.35 | 26.34 | 26.35 | 26.35 | 0.56% | 4,441 |
| Mar 11, 2025 | 25.31 | 26.25 | 25.31 | 26.20 | 26.20 | 0.08% | 2,132 |
| Mar 10, 2025 | 26.26 | 26.28 | 26.05 | 26.18 | 26.18 | -2.08% | 3,912 |
| Mar 7, 2025 | 26.69 | 26.74 | 26.69 | 26.74 | 26.74 | 0.87% | 1,760 |
| Mar 6, 2025 | 26.68 | 26.68 | 26.51 | 26.51 | 26.51 | -0.61% | 3,241 |
| Mar 5, 2025 | 26.45 | 26.67 | 26.45 | 26.67 | 26.67 | 2.31% | 1,930 |
| Mar 4, 2025 | 25.82 | 26.18 | 25.82 | 26.07 | 26.07 | 0.40% | 4,592 |
| Mar 3, 2025 | 26.23 | 26.30 | 25.90 | 25.96 | 25.96 | -0.01% | 3,404 |
| Feb 28, 2025 | 25.95 | 25.98 | 25.83 | 25.97 | 25.97 | -0.21% | 4,145 |
| Feb 27, 2025 | 26.24 | 26.31 | 26.02 | 26.02 | 26.02 | -1.71% | 1,972 |
| Feb 26, 2025 | 26.57 | 26.58 | 26.44 | 26.47 | 26.47 | 0.26% | 1,155 |
| Feb 25, 2025 | 26.34 | 26.44 | 26.34 | 26.40 | 26.40 | 0.34% | 5,188 |
| Feb 24, 2025 | 26.35 | 26.37 | 26.32 | 26.32 | 26.32 | -0.50% | 1,471 |
| Feb 21, 2025 | 26.56 | 26.56 | 26.43 | 26.45 | 26.45 | -0.51% | 1,997 |
| Feb 20, 2025 | 26.55 | 26.58 | 26.48 | 26.58 | 26.58 | 0.70% | 6,225 |
| Feb 19, 2025 | 26.39 | 26.42 | 26.36 | 26.40 | 26.40 | -0.58% | 2,925 |
| Feb 18, 2025 | 26.54 | 26.56 | 26.53 | 26.55 | 26.55 | 0.60% | 1,821 |
| Feb 14, 2025 | 26.39 | 26.42 | 26.39 | 26.40 | 26.40 | 0.25% | 2,195 |
| Feb 13, 2025 | 26.23 | 26.34 | 26.17 | 26.33 | 26.33 | 0.92% | 3,513 |
| Feb 12, 2025 | 25.91 | 26.11 | 25.91 | 26.09 | 26.09 | 0.24% | 1,861 |
| Feb 11, 2025 | 25.93 | 26.03 | 25.93 | 26.03 | 26.03 | 0.12% | 1,679 |
| Feb 10, 2025 | 25.95 | 26.01 | 25.94 | 26.00 | 26.00 | 1.23% | 4,251 |
| Feb 7, 2025 | 26.68 | 26.68 | 25.68 | 25.68 | 25.68 | -0.54% | 5,235 |
| Feb 6, 2025 | 25.93 | 25.97 | 25.82 | 25.82 | 25.82 | -0.18% | 6,017 |