Frontier MFG Global Sustainable Svc (FMSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.80
+0.07 (0.42%)
Jul 9, 2025, 4:00 PM EDT

FMSRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202516.8016.8016.8016.8016.800.42%
Jul 8, 202516.7316.7316.7316.7316.73-0.18%
Jul 7, 202516.7616.7616.7616.7616.76-0.65%
Jul 3, 202516.8716.8716.8716.8716.870.54%
Jul 2, 202516.7816.7816.7816.7816.78-
Jul 1, 202516.7816.7816.7816.7816.780.36%
Jun 30, 202516.7216.7216.7216.7216.720.24%
Jun 27, 202516.6816.6816.6816.6816.680.91%
Jun 26, 202516.5316.5316.5316.5316.530.49%
Jun 25, 202516.4516.4516.4516.4516.45-0.24%
Jun 24, 202516.4916.4916.4916.4916.491.48%
Jun 23, 202516.2516.2516.2516.2516.250.81%
Jun 20, 202516.1216.1216.1216.1216.12-0.68%
Jun 18, 202516.2316.2316.2316.2316.23-0.73%
Jun 17, 202516.3516.3516.3516.3516.35-0.61%
Jun 16, 202516.4516.4516.4516.4516.450.61%
Jun 13, 202516.3516.3516.3516.3516.35-1.45%
Jun 12, 202516.5916.5916.5916.5916.590.42%
Jun 11, 202516.5216.5216.5216.5216.52-0.18%
Jun 10, 202516.5516.5516.5516.5516.550.36%
Jun 9, 202516.4916.4916.4916.4916.490.24%
Jun 6, 202516.4516.4516.4516.4516.450.80%
Jun 5, 202516.3216.3216.3216.3216.320.25%
Jun 4, 202516.2816.2816.2816.2816.280.49%
Jun 3, 202516.2016.2016.2016.2016.200.12%
Jun 2, 202516.1816.1816.1816.1816.180.43%
May 30, 202516.1116.1116.1116.1116.110.50%
May 29, 202516.0316.0316.0316.0316.030.50%
May 28, 202515.9515.9515.9515.9515.95-0.68%
May 27, 202516.0616.0616.0616.0616.061.32%
May 23, 202515.8515.8515.8515.8515.85-0.31%
May 22, 202515.9015.9015.9015.9015.900.19%
May 21, 202515.8715.8715.8715.8715.87-1.06%
May 20, 202516.0416.0416.0416.0416.040.38%
May 19, 202515.9815.9815.9815.9815.980.69%
May 16, 202515.8715.8715.8715.8715.870.63%
May 15, 202515.7715.7715.7715.7715.770.57%
May 14, 202515.6815.6815.6815.6815.68-0.13%
May 13, 202515.7015.7015.7015.7015.70-0.32%
May 12, 202515.7515.7515.7515.7515.751.42%
May 9, 202515.5315.5315.5315.5315.530.06%
May 8, 202515.5215.5215.5215.5215.52-0.06%
May 7, 202515.5315.5315.5315.5315.530.26%
May 6, 202515.4915.4915.4915.4915.49-0.26%
May 5, 202515.5315.5315.5315.5315.53-0.32%
May 2, 202515.5815.5815.5815.5815.581.50%
May 1, 202515.3515.3515.3515.3515.350.72%
Apr 30, 202515.2415.2415.2415.2415.240.86%
Apr 29, 202515.1115.1115.1115.1115.110.47%
Apr 28, 202515.0415.0415.0415.0415.040.40%