Horizon International Equity ETF (FRGN)

FRGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	27.25	27.30	26.78	27.01	27.01	3.01%	4,794
Mar 20, 2026	26.75	26.75	26.22	26.22	26.22	-3.40%	2,235
Mar 19, 2026	26.79	27.15	26.79	27.15	27.15	-0.18%	3,061
Mar 18, 2026	27.38	27.44	27.19	27.19	27.19	-1.29%	2,484
Mar 17, 2026	27.67	27.67	27.55	27.55	27.55	0.38%	2,583
Mar 16, 2026	27.37	27.45	27.32	27.45	27.44	2.32%	1,480
Mar 13, 2026	26.97	27.01	26.82	26.82	26.82	-0.89%	2,027
Mar 12, 2026	27.10	27.12	27.07	27.07	27.07	-2.10%	1,203
Mar 11, 2026	27.77	27.80	27.58	27.65	27.65	-0.18%	3,429
Mar 10, 2026	27.94	28.12	27.69	27.69	27.69	0.38%	6,061
Mar 9, 2026	26.86	27.59	26.83	27.59	27.59	1.36%	6,661
Mar 6, 2026	27.19	27.26	27.05	27.22	27.22	-0.64%	10,539
Mar 5, 2026	27.52	27.54	27.12	27.40	27.40	-2.95%	4,258
Mar 4, 2026	27.82	28.23	27.82	28.23	28.23	1.48%	5,470
Mar 3, 2026	26.47	27.85	26.47	27.82	27.82	-4.02%	14,637
Mar 2, 2026	28.85	29.00	28.78	28.98	28.98	-1.62%	3,639
Feb 27, 2026	29.48	29.51	29.46	29.46	29.46	0.15%	6,777
Feb 26, 2026	29.20	29.42	29.18	29.42	29.42	-0.64%	5,951
Feb 25, 2026	29.52	29.66	29.47	29.61	29.61	0.79%	9,347
Feb 24, 2026	29.33	29.37	29.31	29.37	29.37	1.07%	4,247
Feb 23, 2026	29.05	29.09	29.01	29.06	29.06	-	6,448
Feb 20, 2026	28.88	29.06	28.84	29.06	29.06	1.39%	1,075
Feb 19, 2026	28.53	28.68	28.53	28.66	28.66	-0.16%	2,633
Feb 18, 2026	28.87	28.94	28.71	28.71	28.71	0.50%	3,274
Feb 17, 2026	28.41	28.61	28.38	28.57	28.57	-0.09%	6,307
Feb 13, 2026	28.45	28.65	28.45	28.59	28.59	0.32%	6,193
Feb 12, 2026	28.88	28.88	28.48	28.50	28.50	-1.34%	3,198
Feb 11, 2026	28.77	28.95	28.71	28.89	28.89	1.21%	4,392
Feb 10, 2026	28.63	29.16	28.38	28.54	28.54	0.29%	3,573
Feb 9, 2026	28.41	28.46	28.40	28.46	28.46	1.40%	1,897
Feb 6, 2026	27.86	28.07	27.86	28.07	28.07	2.80%	2,830
Feb 5, 2026	27.51	27.51	27.30	27.30	27.30	-1.37%	10,764
Feb 4, 2026	27.75	27.83	27.55	27.68	27.68	-0.25%	8,774
Feb 3, 2026	27.87	27.87	27.59	27.75	27.75	0.14%	3,437
Feb 2, 2026	27.74	27.77	27.47	27.71	27.71	0.56%	5,117
Jan 30, 2026	27.97	27.98	27.56	27.56	27.56	-2.11%	2,978
Jan 29, 2026	27.87	28.15	27.87	28.15	28.15	0.63%	2,295
Jan 28, 2026	28.04	28.06	27.98	27.98	27.98	-0.46%	3,439
Jan 27, 2026	28.01	28.11	27.64	28.11	28.11	2.00%	8,811
Jan 26, 2026	27.63	27.69	27.30	27.55	27.55	0.41%	5,554
Jan 23, 2026	27.29	27.44	27.29	27.44	27.44	0.59%	663
Jan 22, 2026	27.27	27.35	27.26	27.28	27.28	0.76%	2,477
Jan 21, 2026	27.05	27.08	26.83	27.08	27.08	1.56%	2,250
Jan 20, 2026	26.82	26.98	26.61	26.66	26.66	-1.61%	16,773
Jan 16, 2026	27.04	27.11	26.96	27.09	27.09	-0.18%	4,858
Jan 15, 2026	27.31	27.63	27.14	27.14	27.14	0.20%	14,537
Jan 14, 2026	27.04	27.09	27.02	27.09	27.09	0.56%	1,044
Jan 13, 2026	26.96	27.27	26.82	26.94	26.94	-0.38%	5,955
Jan 12, 2026	26.96	27.04	26.95	27.04	27.04	1.30%	2,212
Jan 9, 2026	26.71	26.71	26.56	26.70	26.70	0.85%	3,200

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.