Skip to main content
Frontier Asset Total International Equity ETF (FINT)
NYSEARCA: FINT · Real-Time Price · USD
27.16
+0.14 (0.52%)
At close: May 9, 2025, 4:00 PM
27.16
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

FINT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202527.1927.2127.1927.17-0.56%1,087
May 8, 202527.5427.5427.0227.0227.02-0.33%5,233
May 7, 202527.1127.1527.0727.1127.11-0.48%4,128
May 6, 202527.2627.2627.2427.2427.24-0.22%2,400
May 5, 202527.3427.3727.3027.3027.300.26%4,425
May 2, 202527.0027.2327.0027.2327.232.12%10,614
May 1, 202526.7026.7126.6626.6626.66-0.27%1,920
Apr 30, 202526.5226.7426.5226.7426.740.17%3,753
Apr 29, 202526.7426.7526.6926.6926.690.26%4,556
Apr 28, 202526.5626.6226.5326.6226.620.60%1,683
Apr 25, 202526.3626.4626.3626.4626.46-0.19%1,161
Apr 24, 202526.3126.5126.3126.5126.511.26%2,521
Apr 23, 202526.3526.3526.1426.1826.180.60%2,504
Apr 22, 202525.9126.0225.9126.0226.021.74%742
Apr 21, 202525.5925.5925.4225.5825.58-0.29%4,019
Apr 17, 202525.7325.7925.6525.6525.651.15%2,491
Apr 16, 202525.5025.6225.3125.3625.36-0.74%1,079
Apr 15, 202525.6225.6225.5525.5525.550.46%1,909
Apr 14, 202525.4825.5025.3125.4325.431.17%5,077
Apr 11, 202524.8425.1424.6925.1425.142.61%9,300
Apr 10, 202524.4424.6024.4024.5024.50-1.70%5,967
Apr 9, 202523.2924.9623.2924.9224.926.75%2,186
Apr 8, 202523.5824.2423.1723.3523.35-1.16%35,133
Apr 7, 202523.5823.7423.5423.6223.62-2.86%7,649
Apr 4, 202524.3624.4324.2924.3224.32-5.81%4,096
Apr 3, 202526.0126.0625.8225.8225.82-1.97%5,363
Apr 2, 202526.2326.3626.2326.3426.340.11%4,784
Apr 1, 202526.1726.3126.1726.3126.310.46%1,130
Mar 31, 202526.0126.2326.0126.1926.19-0.57%11,929
Mar 28, 202526.4026.4026.3426.3426.34-1.20%2,075
Mar 27, 202526.7226.7226.6626.6626.660.19%3,064
Mar 26, 202526.2626.7526.2626.6126.61-0.81%2,613
Mar 25, 202526.8526.8626.7926.8326.830.16%19,157
Mar 24, 202526.8126.8126.7826.7826.780.27%1,314
Mar 21, 202526.7326.7426.7026.7126.71-0.48%26,143
Mar 20, 202526.8426.8426.8126.8426.84-0.73%4,532
Mar 19, 202526.9427.0726.9427.0427.040.66%892
Mar 18, 202526.9626.9626.8626.8626.86-0.44%1,151
Mar 17, 202526.8627.0126.8626.9826.981.31%1,592
Mar 14, 202526.6126.6326.5926.6326.631.58%4,348
Mar 13, 202526.2626.2826.1426.2226.22-0.49%808
Mar 12, 202526.3426.3526.3426.3526.350.56%4,441
Mar 11, 202525.3126.2525.3126.2026.200.08%2,132
Mar 10, 202526.2626.2826.0526.1826.18-2.08%3,912
Mar 7, 202526.6926.7426.6926.7426.740.87%1,760
Mar 6, 202526.6826.6826.5126.5126.51-0.61%3,241
Mar 5, 202526.4526.6726.4526.6726.672.31%1,930
Mar 4, 202525.8226.1825.8226.0726.070.40%4,592
Mar 3, 202526.2326.3025.9025.9625.96-0.01%3,404
Feb 28, 202525.9525.9825.8325.9725.97-0.21%4,145