Frontier Asset Total International Equity ETF (FINT)
NYSEARCA: FINT · Real-Time Price · USD
31.04
+0.21 (0.67%)
At close: Oct 23, 2025, 4:00 PM EDT
31.04
0.00 (0.00%)
After-hours: Oct 23, 2025, 6:30 PM EDT
FINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 30.82 | 31.01 | 30.82 | 30.96 | - | 0.40% | 240 |
| Oct 22, 2025 | 30.80 | 30.84 | 30.79 | 30.84 | 30.84 | 0.03% | 2,464 |
| Oct 21, 2025 | 30.86 | 30.86 | 30.83 | 30.83 | 30.83 | -0.72% | 25,152 |
| Oct 20, 2025 | 31.07 | 31.08 | 31.05 | 31.05 | 31.05 | 0.81% | 903 |
| Oct 17, 2025 | 30.74 | 30.83 | 30.74 | 30.80 | 30.80 | -0.04% | 5,252 |
| Oct 16, 2025 | 30.77 | 30.81 | 30.77 | 30.81 | 30.81 | 0.42% | 522 |
| Oct 15, 2025 | 30.71 | 30.71 | 30.68 | 30.68 | 30.68 | 0.88% | 3,901 |
| Oct 14, 2025 | 30.29 | 30.50 | 30.29 | 30.42 | 30.42 | -0.13% | 829 |
| Oct 13, 2025 | 30.39 | 30.47 | 30.39 | 30.46 | 30.46 | 1.59% | 1,948 |
| Oct 10, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -2.42% | 198 |
| Oct 9, 2025 | 30.88 | 30.88 | 30.70 | 30.72 | 30.72 | -0.78% | 3,307 |
| Oct 8, 2025 | 30.94 | 30.96 | 30.94 | 30.96 | 30.96 | 0.40% | 694 |
| Oct 7, 2025 | 30.99 | 30.99 | 30.82 | 30.84 | 30.84 | -0.84% | 2,561 |
| Oct 6, 2025 | 30.99 | 31.10 | 30.99 | 31.10 | 31.10 | 0.35% | 1,145 |
| Oct 3, 2025 | 31.02 | 31.02 | 30.97 | 30.99 | 30.99 | 0.58% | 1,423 |
| Oct 2, 2025 | 30.72 | 30.83 | 30.72 | 30.81 | 30.81 | 0.19% | 2,579 |
| Oct 1, 2025 | 30.70 | 30.78 | 30.70 | 30.75 | 30.75 | 0.74% | 1,042 |
| Sep 30, 2025 | 30.48 | 30.53 | 30.48 | 30.53 | 30.53 | 0.38% | 915 |
| Sep 29, 2025 | 30.40 | 30.41 | 30.39 | 30.41 | 30.41 | 0.42% | 7,700 |
| Sep 26, 2025 | 30.20 | 30.28 | 30.19 | 30.28 | 30.26 | 0.32% | 4,113 |
| Sep 25, 2025 | 30.20 | 30.21 | 30.16 | 30.19 | 30.16 | -0.54% | 1,585 |
| Sep 24, 2025 | 30.44 | 30.46 | 30.35 | 30.35 | 30.33 | -0.61% | 7,274 |
| Sep 23, 2025 | 30.67 | 30.67 | 30.53 | 30.54 | 30.51 | -0.14% | 3,560 |
| Sep 22, 2025 | 30.44 | 30.58 | 30.44 | 30.58 | 30.55 | 0.38% | 4,890 |
| Sep 19, 2025 | 30.50 | 30.50 | 30.44 | 30.46 | 30.44 | -0.36% | 1,044 |
| Sep 18, 2025 | 30.53 | 30.57 | 30.53 | 30.57 | 30.55 | 0.09% | 2,301 |
| Sep 17, 2025 | 30.59 | 30.60 | 30.55 | 30.55 | 30.52 | -0.16% | 2,817 |
| Sep 16, 2025 | 30.54 | 30.62 | 30.54 | 30.59 | 30.57 | 0.17% | 3,699 |
| Sep 15, 2025 | 30.50 | 30.56 | 30.50 | 30.54 | 30.52 | 0.60% | 5,738 |
| Sep 12, 2025 | 30.37 | 30.37 | 30.36 | 30.36 | 30.34 | -0.33% | 480 |
| Sep 11, 2025 | 30.36 | 30.46 | 30.36 | 30.46 | 30.44 | 1.10% | 2,150 |
| Sep 10, 2025 | 30.22 | 30.22 | 30.13 | 30.13 | 30.11 | 0.33% | 3,263 |
| Sep 9, 2025 | 30.03 | 30.08 | 30.03 | 30.03 | 30.01 | - | 5,764 |
| Sep 8, 2025 | 29.94 | 30.04 | 29.94 | 30.03 | 30.01 | 0.84% | 4,163 |
| Sep 5, 2025 | 29.73 | 29.79 | 29.73 | 29.78 | 29.76 | 0.57% | 1,533 |
| Sep 4, 2025 | 29.51 | 29.61 | 29.50 | 29.61 | 29.59 | 0.32% | 5,828 |
| Sep 3, 2025 | 29.48 | 29.52 | 29.47 | 29.52 | 29.49 | 0.23% | 1,264 |
| Sep 2, 2025 | 29.43 | 29.45 | 29.36 | 29.45 | 29.43 | -0.55% | 453 |
| Aug 29, 2025 | 29.57 | 29.62 | 29.57 | 29.61 | 29.59 | -0.45% | 1,413 |
| Aug 28, 2025 | 29.76 | 29.76 | 29.74 | 29.75 | 29.72 | 0.28% | 1,447 |
| Aug 27, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.64 | -0.12% | 240 |
| Aug 26, 2025 | 29.69 | 29.73 | 29.69 | 29.70 | 29.68 | -0.26% | 2,455 |
| Aug 25, 2025 | 29.81 | 29.81 | 29.78 | 29.78 | 29.75 | -0.82% | 892 |
| Aug 22, 2025 | 29.96 | 30.03 | 29.96 | 30.02 | 30.00 | 1.57% | 565 |
| Aug 21, 2025 | 29.61 | 29.61 | 29.56 | 29.56 | 29.54 | -0.33% | 2,392 |
| Aug 20, 2025 | 29.64 | 29.66 | 29.63 | 29.66 | 29.63 | 0.25% | 1,581 |
| Aug 19, 2025 | 29.59 | 29.59 | 29.58 | 29.58 | 29.56 | -0.31% | 1,545 |
| Aug 18, 2025 | 29.63 | 29.68 | 29.63 | 29.68 | 29.65 | 0.19% | 2,971 |
| Aug 15, 2025 | 29.62 | 29.63 | 29.62 | 29.62 | 29.60 | 0.37% | 3,720 |
| Aug 14, 2025 | 29.50 | 29.51 | 29.50 | 29.51 | 29.49 | -0.55% | 1,519 |