Frontier MFG Global Sustainable Svc (FMSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.32
+0.04 (0.25%)
Jun 5, 2025, 4:00 PM EDT
FMSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 0.12% |
| Jun 2, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.43% |
| 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 | 1.32% |
| May 23, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.31% |
| May 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.19% |
| 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 | 0.38% |
| May 19, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.69% |
| 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 | -0.32% |
| May 12, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.42% |
| May 9, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.06% |
| May 8, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.06% |
| May 7, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.26% |
| May 6, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.26% |
| May 5, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.32% |
| May 2, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.50% |
| May 1, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.72% |
| Apr 30, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.86% |
| Apr 29, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.47% |
| 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% |
| Apr 24, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.36% |
| Apr 23, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.03% |
| Apr 22, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.60% |
| Apr 21, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.03% |
| Apr 17, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.48% |
| Apr 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.22% |
| Apr 15, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.27% |
| Apr 14, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.41% |
| Apr 11, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.86% |
| Apr 10, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.83% |
| Apr 9, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 6.19% |
| Apr 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.28% |
| Apr 7, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.26% |
| Apr 4, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -4.68% |
| Apr 3, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.45% |
| Apr 2, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.33% |