Horizon International Equity ETF (FRGN)
NYSEARCA: FRGN · Real-Time Price · USD
31.58
-0.49 (-1.52%)
At close: Sep 10, 2026, 4:00 PM EDT
31.58
0.00 (0.00%)
After-hours: Sep 10, 2026, 8:00 PM EDT
FRGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 31.62 | 31.71 | 31.56 | 31.58 | 31.58 | -1.52% | 11,007 |
| Sep 9, 2026 | 32.25 | 32.25 | 32.02 | 32.07 | 32.07 | -0.60% | 6,746 |
| Sep 8, 2026 | 32.25 | 32.34 | 32.25 | 32.26 | 32.26 | 0.12% | 11,788 |
| Sep 4, 2026 | 32.17 | 32.26 | 32.14 | 32.22 | 32.22 | 0.64% | 3,907 |
| Sep 3, 2026 | 31.80 | 32.05 | 31.80 | 32.02 | 32.02 | 1.06% | 8,400 |
| Sep 2, 2026 | 31.54 | 31.68 | 31.52 | 31.68 | 31.68 | 0.57% | 15,871 |
| Sep 1, 2026 | 31.72 | 31.73 | 31.47 | 31.50 | 31.50 | -0.66% | 43,773 |
| Aug 31, 2026 | 31.81 | 31.81 | 31.66 | 31.71 | 31.71 | -0.11% | 80,229 |
| Aug 28, 2026 | 31.90 | 32.00 | 31.67 | 31.75 | 31.75 | -0.64% | 19,582 |
| Aug 27, 2026 | 31.83 | 31.96 | 31.83 | 31.95 | 31.95 | -0.08% | 12,183 |
| Aug 26, 2026 | 32.05 | 32.11 | 31.97 | 31.97 | 31.97 | -0.59% | 36,294 |
| Aug 25, 2026 | 32.08 | 32.16 | 32.05 | 32.16 | 32.16 | 1.07% | 13,300 |
| Aug 24, 2026 | 31.83 | 31.83 | 31.74 | 31.82 | 31.82 | -0.72% | 15,326 |
| Aug 21, 2026 | 32.07 | 32.09 | 32.00 | 32.05 | 32.05 | 0.93% | 12,694 |
| Aug 20, 2026 | 31.73 | 31.80 | 31.67 | 31.76 | 31.76 | 0.06% | 18,710 |
| Aug 19, 2026 | 31.79 | 31.87 | 31.70 | 31.74 | 31.74 | 0.79% | 10,019 |
| Aug 18, 2026 | 31.66 | 31.71 | 31.44 | 31.49 | 31.49 | -2.02% | 7,280 |
| Aug 17, 2026 | 32.16 | 32.36 | 32.12 | 32.13 | 32.13 | 0.84% | 23,379 |
| Aug 14, 2026 | 32.03 | 32.03 | 31.83 | 31.87 | 31.87 | -0.20% | 9,779 |
| Aug 13, 2026 | 31.96 | 31.98 | 31.89 | 31.93 | 31.93 | 0.38% | 31,278 |
| Aug 12, 2026 | 31.87 | 31.87 | 31.79 | 31.81 | 31.81 | 0.93% | 3,468 |
| Aug 11, 2026 | 31.61 | 31.62 | 31.46 | 31.52 | 31.52 | 0.08% | 22,906 |
| Aug 10, 2026 | 31.43 | 31.54 | 31.43 | 31.49 | 31.49 | -0.37% | 15,178 |
| Aug 7, 2026 | 31.79 | 31.79 | 31.51 | 31.61 | 31.61 | 0.97% | 15,725 |
| Aug 6, 2026 | 31.33 | 31.40 | 31.26 | 31.30 | 31.30 | -0.39% | 9,936 |
| Aug 5, 2026 | 31.56 | 31.56 | 31.40 | 31.43 | 31.43 | 0.42% | 12,695 |
| Aug 4, 2026 | 31.19 | 31.39 | 31.19 | 31.29 | 31.29 | 1.36% | 21,638 |
| Aug 3, 2026 | 30.66 | 30.87 | 30.66 | 30.87 | 30.87 | 0.09% | 7,321 |
| Jul 31, 2026 | 30.71 | 31.01 | 30.70 | 30.85 | 30.84 | 0.13% | 1,751,959 |
| Jul 30, 2026 | 30.51 | 30.92 | 30.51 | 30.81 | 30.80 | 3.33% | 7,910 |
| Jul 29, 2026 | 29.85 | 30.27 | 29.71 | 29.81 | 29.81 | -1.04% | 13,238 |
| Jul 28, 2026 | 30.20 | 30.20 | 30.11 | 30.12 | 30.12 | -1.14% | 2,710 |
| Jul 27, 2026 | 30.42 | 30.55 | 30.32 | 30.47 | 30.47 | -0.30% | 20,867 |
| Jul 24, 2026 | 30.60 | 30.78 | 30.56 | 30.56 | 30.56 | -0.65% | 22,793 |
| Jul 23, 2026 | 30.79 | 30.88 | 30.67 | 30.77 | 30.77 | -0.60% | 7,859 |
| Jul 22, 2026 | 31.09 | 31.22 | 30.92 | 30.95 | 30.95 | -0.67% | 602,505 |
| Jul 21, 2026 | 31.00 | 31.19 | 30.85 | 31.16 | 31.16 | 2.20% | 94,489 |
| Jul 20, 2026 | 30.50 | 30.65 | 30.42 | 30.49 | 30.49 | -0.29% | 24,346 |
| Jul 17, 2026 | 30.52 | 30.65 | 30.52 | 30.58 | 30.58 | -0.74% | 7,237 |
| Jul 16, 2026 | 30.82 | 30.93 | 30.73 | 30.81 | 30.81 | -1.37% | 15,069 |
| Jul 15, 2026 | 31.05 | 31.85 | 31.04 | 31.24 | 31.23 | 0.56% | 168,176 |
| Jul 14, 2026 | 31.14 | 31.14 | 31.00 | 31.06 | 31.06 | 1.26% | 8,876 |
| Jul 13, 2026 | 30.72 | 30.75 | 30.68 | 30.68 | 30.68 | -1.56% | 7,142 |
| Jul 10, 2026 | 31.06 | 31.28 | 31.01 | 31.16 | 31.16 | 0.56% | 3,136 |
| Jul 9, 2026 | 30.98 | 31.17 | 30.95 | 30.99 | 30.99 | 0.54% | 11,508 |
| Jul 8, 2026 | 30.52 | 31.06 | 30.47 | 30.82 | 30.82 | -0.02% | 15,491 |
| Jul 7, 2026 | 31.06 | 31.06 | 30.82 | 30.83 | 30.83 | -2.05% | 8,043 |
| Jul 6, 2026 | 31.38 | 31.50 | 31.38 | 31.47 | 31.47 | 1.57% | 2,970 |
| Jul 2, 2026 | 31.43 | 31.43 | 30.77 | 30.99 | 30.99 | 0.03% | 3,440 |
| Jul 1, 2026 | 31.16 | 31.16 | 30.98 | 30.98 | 30.98 | -2.03% | 4,184 |