Frontier Asset Total International Equity ETF (FINT)
NYSE: FINT · Real-Time Price · USD
25.72
+0.10 (0.38%)
Jan 24, 2025, 4:00 PM EST - Market closed
FINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 25.47 | 25.75 | 25.47 | 25.72 | 25.72 | 0.38% | 7,975 |
| Jan 23, 2025 | 25.52 | 25.62 | 25.52 | 25.62 | 25.62 | 0.49% | 1,805 |
| Jan 22, 2025 | 25.52 | 25.53 | 25.50 | 25.50 | 25.50 | -0.10% | 3,308 |
| Jan 21, 2025 | 25.37 | 25.52 | 25.37 | 25.52 | 25.52 | 1.37% | 2,080 |
| Jan 17, 2025 | 25.25 | 25.25 | 25.18 | 25.18 | 25.18 | 0.40% | 11,960 |
| Jan 16, 2025 | 25.03 | 25.10 | 25.03 | 25.08 | 25.08 | 0.20% | 16,057 |
| Jan 15, 2025 | 25.02 | 25.03 | 25.00 | 25.02 | 25.02 | 1.16% | 3,540 |
| Jan 14, 2025 | 24.73 | 24.74 | 24.65 | 24.74 | 24.74 | 0.50% | 3,778 |
| Jan 13, 2025 | 24.54 | 24.61 | 24.54 | 24.61 | 24.61 | -0.42% | 8,087 |
| Jan 10, 2025 | 24.73 | 24.77 | 24.71 | 24.72 | 24.72 | -1.63% | 6,250 |
| Jan 8, 2025 | 25.03 | 25.13 | 25.03 | 25.13 | 25.13 | -0.28% | 1,922 |
| Jan 7, 2025 | 25.26 | 25.29 | 25.18 | 25.20 | 25.20 | -0.23% | 13,865 |
| Jan 6, 2025 | 25.32 | 25.37 | 25.26 | 25.26 | 25.26 | 0.56% | 2,835 |
| Jan 3, 2025 | 25.08 | 25.14 | 24.99 | 25.12 | 25.12 | 0.44% | 223,651 |
| Jan 2, 2025 | 25.10 | 25.10 | 24.98 | 25.00 | 25.00 | -0.05% | 1,004 |
| Dec 31, 2024 | 25.11 | 25.11 | 24.99 | 25.02 | 25.02 | -0.10% | 1,591 |
| Dec 30, 2024 | 24.98 | 25.08 | 24.94 | 25.04 | 25.04 | -0.60% | 6,539 |
| Dec 27, 2024 | 25.20 | 25.23 | 25.13 | 25.19 | 25.19 | -0.27% | 42,459 |
| Dec 26, 2024 | 25.19 | 25.29 | 25.19 | 25.26 | 25.26 | 0.13% | 8,142 |
| Dec 24, 2024 | 25.14 | 25.23 | 25.14 | 25.23 | 25.23 | -1.19% | 429,598 |
| Dec 23, 2024 | 25.12 | 25.57 | 25.12 | 25.53 | 25.53 | 1.90% | 1,515,001 |