Frontier Asset Total International Equity ETF (FINT)
NYSEARCA: FINT · Real-Time Price · USD
30.28
+0.10 (0.32%)
At close: Sep 26, 2025, 4:00 PM EDT
30.28
0.00 (0.00%)
After-hours: Sep 26, 2025, 6:30 PM EDT
FINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.20 | 30.20 | 30.19 | 30.22 | - | 0.12% | 2,347 |
| Sep 25, 2025 | 30.20 | 30.21 | 30.16 | 30.19 | 30.19 | -0.54% | 1,585 |
| Sep 24, 2025 | 30.44 | 30.46 | 30.35 | 30.35 | 30.35 | -0.61% | 7,274 |
| Sep 23, 2025 | 30.67 | 30.67 | 30.53 | 30.54 | 30.54 | -0.14% | 3,560 |
| Sep 22, 2025 | 30.44 | 30.58 | 30.44 | 30.58 | 30.58 | 0.38% | 4,890 |
| Sep 19, 2025 | 30.50 | 30.50 | 30.44 | 30.46 | 30.46 | -0.36% | 1,044 |
| Sep 18, 2025 | 30.53 | 30.57 | 30.53 | 30.57 | 30.57 | 0.09% | 2,301 |
| Sep 17, 2025 | 30.59 | 30.60 | 30.55 | 30.55 | 30.55 | -0.16% | 2,817 |
| Sep 16, 2025 | 30.54 | 30.62 | 30.54 | 30.59 | 30.59 | 0.17% | 3,699 |
| Sep 15, 2025 | 30.50 | 30.56 | 30.50 | 30.54 | 30.54 | 0.60% | 5,738 |
| Sep 12, 2025 | 30.37 | 30.37 | 30.36 | 30.36 | 30.36 | -0.33% | 480 |
| Sep 11, 2025 | 30.36 | 30.46 | 30.36 | 30.46 | 30.46 | 1.10% | 2,150 |
| Sep 10, 2025 | 30.22 | 30.22 | 30.13 | 30.13 | 30.13 | 0.33% | 3,263 |
| Sep 9, 2025 | 30.03 | 30.08 | 30.03 | 30.03 | 30.03 | - | 5,764 |
| Sep 8, 2025 | 29.94 | 30.04 | 29.94 | 30.03 | 30.03 | 0.84% | 4,163 |
| Sep 5, 2025 | 29.73 | 29.79 | 29.73 | 29.78 | 29.78 | 0.57% | 1,533 |
| Sep 4, 2025 | 29.51 | 29.61 | 29.50 | 29.61 | 29.61 | 0.32% | 5,828 |
| Sep 3, 2025 | 29.48 | 29.52 | 29.47 | 29.52 | 29.52 | 0.23% | 1,264 |
| Sep 2, 2025 | 29.43 | 29.45 | 29.36 | 29.45 | 29.45 | -0.55% | 453 |
| Aug 29, 2025 | 29.57 | 29.62 | 29.57 | 29.61 | 29.61 | -0.45% | 1,413 |
| Aug 28, 2025 | 29.76 | 29.76 | 29.74 | 29.75 | 29.75 | 0.28% | 1,447 |
| Aug 27, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.12% | 240 |
| Aug 26, 2025 | 29.69 | 29.73 | 29.69 | 29.70 | 29.70 | -0.26% | 2,455 |
| Aug 25, 2025 | 29.81 | 29.81 | 29.78 | 29.78 | 29.78 | -0.82% | 892 |
| Aug 22, 2025 | 29.96 | 30.03 | 29.96 | 30.02 | 30.02 | 1.57% | 565 |
| Aug 21, 2025 | 29.61 | 29.61 | 29.56 | 29.56 | 29.56 | -0.33% | 2,392 |
| Aug 20, 2025 | 29.64 | 29.66 | 29.63 | 29.66 | 29.66 | 0.25% | 1,581 |
| Aug 19, 2025 | 29.59 | 29.59 | 29.58 | 29.58 | 29.58 | -0.31% | 1,545 |
| Aug 18, 2025 | 29.63 | 29.68 | 29.63 | 29.68 | 29.68 | 0.19% | 2,971 |
| Aug 15, 2025 | 29.62 | 29.63 | 29.62 | 29.62 | 29.62 | 0.37% | 3,720 |
| Aug 14, 2025 | 29.50 | 29.51 | 29.50 | 29.51 | 29.51 | -0.55% | 1,519 |
| Aug 13, 2025 | 29.49 | 29.67 | 29.49 | 29.67 | 29.67 | 0.63% | 360 |
| Aug 12, 2025 | 29.34 | 29.49 | 29.34 | 29.49 | 29.49 | 1.02% | 806 |
| Aug 11, 2025 | 29.17 | 29.25 | 29.17 | 29.19 | 29.19 | -0.31% | 1,897 |
| Aug 8, 2025 | 29.26 | 29.32 | 29.26 | 29.28 | 29.28 | 0.29% | 4,882 |
| Aug 7, 2025 | 29.18 | 29.19 | 29.17 | 29.19 | 29.19 | 0.72% | 1,052 |
| Aug 6, 2025 | 28.92 | 28.99 | 28.90 | 28.99 | 28.99 | 0.54% | 6,558 |
| Aug 5, 2025 | 28.83 | 28.85 | 28.79 | 28.83 | 28.83 | 0.07% | 1,066 |
| Aug 4, 2025 | 28.73 | 28.81 | 28.73 | 28.81 | 28.81 | 1.20% | 1,954 |
| Aug 1, 2025 | 28.37 | 28.47 | 28.15 | 28.47 | 28.47 | -0.43% | 2,452 |
| Jul 31, 2025 | 28.71 | 28.71 | 28.56 | 28.59 | 28.59 | -0.85% | 1,029 |
| Jul 30, 2025 | 28.95 | 28.95 | 28.84 | 28.84 | 28.84 | -0.74% | 385 |
| Jul 29, 2025 | 29.07 | 29.07 | 29.06 | 29.06 | 29.06 | - | 1,183 |
| Jul 28, 2025 | 29.08 | 29.10 | 29.03 | 29.06 | 29.06 | -1.18% | 2,127 |
| Jul 25, 2025 | 29.24 | 29.40 | 29.24 | 29.40 | 29.40 | -0.24% | 635 |
| Jul 24, 2025 | 29.52 | 29.52 | 29.48 | 29.48 | 29.48 | -0.54% | 781 |
| Jul 23, 2025 | 29.47 | 29.65 | 29.45 | 29.64 | 29.64 | 1.61% | 773 |
| Jul 22, 2025 | 29.00 | 29.17 | 29.00 | 29.17 | 29.17 | 0.41% | 2,081 |
| Jul 21, 2025 | 29.06 | 29.07 | 29.05 | 29.05 | 29.05 | 0.52% | 857 |
| Jul 18, 2025 | 28.88 | 28.90 | 28.88 | 28.90 | 28.90 | -0.25% | 783 |