Frontier Asset Total International Equity ETF (FINT)

FINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	32.00	32.04	32.00	32.04	31.68	0.30%	1,431
Dec 24, 2025	31.95	31.95	31.95	31.95	31.58	0.05%	261
Dec 23, 2025	31.88	31.93	31.88	31.93	31.57	0.63%	3,357
Dec 22, 2025	31.72	31.73	31.70	31.73	31.37	0.37%	1,173
Dec 19, 2025	31.61	31.70	31.61	31.61	31.25	0.69%	3,991
Dec 18, 2025	31.38	31.44	31.38	31.39	31.04	0.80%	1,073
Dec 17, 2025	31.36	31.36	31.14	31.14	30.79	-0.67%	2,886
Dec 16, 2025	31.33	31.37	31.33	31.35	31.00	-0.66%	2,382
Dec 15, 2025	31.55	31.57	31.55	31.56	31.20	0.44%	859
Dec 12, 2025	31.44	31.45	31.43	31.43	31.07	-0.74%	503
Dec 11, 2025	31.65	31.69	31.65	31.66	31.30	0.21%	1,700
Dec 10, 2025	31.52	31.59	31.52	31.59	31.23	0.93%	843
Dec 9, 2025	31.34	31.34	31.30	31.30	30.95	-0.07%	820
Dec 8, 2025	31.32	31.32	31.32	31.32	30.97	-0.34%	318
Dec 5, 2025	31.57	31.57	31.43	31.43	31.07	0.12%	1,659
Dec 4, 2025	31.32	31.39	31.32	31.39	31.03	0.18%	1,072
Dec 3, 2025	31.27	31.33	31.27	31.33	30.98	0.30%	1,289
Dec 2, 2025	31.19	31.24	31.19	31.24	30.88	0.19%	2,284
Dec 1, 2025	31.19	31.22	31.18	31.18	30.83	-0.31%	6,551

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.