Frontier Asset Total International Equity ETF (FINT)

FINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	33.27	33.39	33.27	33.39	33.39	-0.09%	1,906
Mar 10, 2026	33.53	33.53	33.42	33.42	33.42	0.12%	10,410
Mar 9, 2026	32.52	33.42	32.52	33.38	33.38	0.99%	7,872
Mar 6, 2026	32.89	33.14	32.89	33.05	33.05	-0.63%	26,894
Mar 5, 2026	33.31	33.31	33.14	33.26	33.26	-2.08%	716
Mar 4, 2026	33.71	34.02	33.71	33.97	33.97	0.87%	1,820
Mar 3, 2026	33.08	33.68	33.08	33.68	33.68	-3.46%	1,038
Mar 2, 2026	34.76	34.92	34.71	34.88	34.88	-1.43%	13,804
Feb 27, 2026	35.29	35.39	35.29	35.39	35.39	0.05%	1,364
Feb 26, 2026	35.35	35.38	35.33	35.37	35.37	-0.21%	5,718
Feb 25, 2026	35.30	35.45	35.30	35.44	35.44	0.72%	1,282
Feb 24, 2026	35.17	35.19	35.15	35.19	35.19	0.82%	9,776
Feb 23, 2026	34.83	34.92	34.83	34.91	34.91	-0.52%	1,758
Feb 20, 2026	35.02	35.09	35.02	35.09	35.09	1.22%	1,031
Feb 19, 2026	34.56	34.67	34.56	34.67	34.67	-0.13%	600
Feb 18, 2026	34.67	34.71	34.65	34.71	34.71	0.26%	1,166
Feb 17, 2026	34.32	34.63	34.25	34.62	34.62	-0.11%	3,770
Feb 13, 2026	34.47	34.67	34.47	34.66	34.66	0.31%	1,399
Feb 12, 2026	35.10	35.10	34.48	34.55	34.55	-0.90%	4,460
Feb 11, 2026	34.71	34.88	34.61	34.87	34.87	0.92%	3,066
Feb 10, 2026	34.60	34.60	34.55	34.55	34.55	0.21%	7,278
Feb 9, 2026	34.34	34.50	34.34	34.48	34.47	1.12%	2,552
Feb 6, 2026	33.89	34.09	33.89	34.09	34.09	2.22%	1,129
Feb 5, 2026	33.45	33.45	33.35	33.35	33.35	-1.00%	1,299
Feb 4, 2026	33.95	33.95	33.61	33.69	33.69	-0.05%	5,822
Feb 3, 2026	33.68	33.70	33.55	33.70	33.70	0.32%	1,152
Feb 2, 2026	33.46	33.60	33.46	33.60	33.60	0.54%	5,511
Jan 30, 2026	33.67	33.67	33.36	33.42	33.42	-1.42%	2,601
Jan 29, 2026	33.80	33.90	33.58	33.90	33.90	0.28%	1,998
Jan 28, 2026	33.69	33.81	33.69	33.81	33.80	-0.01%	3,636
Jan 27, 2026	33.73	34.18	33.70	33.81	33.81	1.36%	2,228
Jan 26, 2026	33.79	33.79	33.36	33.36	33.35	0.26%	1,888
Jan 23, 2026	33.17	33.27	33.17	33.27	33.27	0.56%	3,144
Jan 22, 2026	33.05	33.11	33.05	33.08	33.08	0.53%	947
Jan 21, 2026	32.72	32.95	32.72	32.91	32.91	1.17%	3,239
Jan 20, 2026	32.69	32.69	32.50	32.53	32.53	-1.13%	3,012
Jan 16, 2026	32.86	32.90	32.86	32.90	32.90	0.01%	1,231
Jan 15, 2026	32.93	32.98	32.90	32.90	32.90	0.23%	803
Jan 14, 2026	32.92	33.17	32.74	32.82	32.82	0.55%	2,859
Jan 13, 2026	32.63	32.64	32.62	32.64	32.64	-0.50%	1,460
Jan 12, 2026	32.75	32.81	32.75	32.81	32.81	0.82%	751
Jan 9, 2026	32.52	32.54	32.52	32.54	32.54	0.74%	549
Jan 8, 2026	32.24	32.30	32.22	32.30	32.30	0.10%	9,946
Jan 7, 2026	32.34	32.34	32.25	32.27	32.27	-0.52%	3,822
Jan 6, 2026	32.44	32.46	32.44	32.44	32.44	0.46%	6,465
Jan 5, 2026	32.04	32.30	32.04	32.29	32.29	0.92%	9,674
Jan 2, 2026	31.91	32.02	31.91	32.00	32.00	1.36%	2,323
Dec 31, 2025	31.56	31.57	31.56	31.57	31.57	-0.36%	809
Dec 30, 2025	31.70	31.70	31.69	31.69	31.69	-0.84%	667
Dec 29, 2025	31.93	31.96	31.93	31.96	31.59	-0.27%	214

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.