Frontier MFG Global Sustainable Fund Institutional Class Shares (FMSGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.80
+0.07 (0.42%)
Jul 9, 2025, 4:00 PM EDT
FMSGX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 8, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.18% |
Jul 7, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.65% |
Jul 3, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.54% |
Jul 2, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
Jul 1, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.36% |
Jun 30, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.24% |
Jun 27, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.91% |
Jun 26, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.49% |
Jun 25, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.24% |
Jun 24, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.48% |
Jun 23, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.87% |
Jun 20, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.74% |
Jun 18, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.73% |
Jun 17, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.61% |
Jun 16, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.61% |
Jun 13, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.45% |
Jun 12, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.42% |
Jun 11, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.18% |
Jun 10, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.36% |
Jun 9, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.24% |
Jun 6, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.80% |
Jun 5, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.25% |
Jun 4, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.49% |
Jun 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.19% |
Jun 2, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.37% |
May 30, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.50% |
May 29, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.50% |
May 28, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.68% |
May 27, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.39% |
May 23, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.31% |
May 22, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.13% |
May 21, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.06% |
May 20, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.44% |
May 19, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.63% |
May 16, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.63% |
May 15, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.57% |
May 14, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.13% |
May 13, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.25% |
May 12, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.42% |
May 9, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
May 8, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
May 7, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.19% |
May 6, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.19% |
May 5, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.39% |
May 2, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.56% |
May 1, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.66% |
Apr 30, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.93% |
Apr 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.40% |
Apr 28, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.40% |
Apr 25, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.13% |