Frontier Asset Total International Equity ETF (FINT)
NYSEARCA: FINT · Real-Time Price · USD
29.61
-0.13 (-0.45%)
At close: Aug 29, 2025, 4:00 PM
29.61
0.00 (0.00%)
After-hours: Aug 29, 2025, 8:00 PM EDT
FINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29.57 | 29.62 | 29.57 | 29.62 | - | -0.42% | 1,165 |
| Aug 28, 2025 | 29.76 | 29.76 | 29.74 | 29.75 | 29.75 | 0.28% | 1,447 |
| Aug 27, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.12% | 240 |
| Aug 26, 2025 | 29.69 | 29.73 | 29.69 | 29.70 | 29.70 | -0.26% | 2,455 |
| Aug 25, 2025 | 29.81 | 29.81 | 29.78 | 29.78 | 29.78 | -0.82% | 892 |
| Aug 22, 2025 | 29.96 | 30.03 | 29.96 | 30.02 | 30.02 | 1.57% | 565 |
| Aug 21, 2025 | 29.61 | 29.61 | 29.56 | 29.56 | 29.56 | -0.33% | 2,392 |
| Aug 20, 2025 | 29.64 | 29.66 | 29.63 | 29.66 | 29.66 | 0.25% | 1,581 |
| Aug 19, 2025 | 29.59 | 29.59 | 29.58 | 29.58 | 29.58 | -0.31% | 1,545 |
| Aug 18, 2025 | 29.63 | 29.68 | 29.63 | 29.68 | 29.68 | 0.19% | 2,971 |
| Aug 15, 2025 | 29.62 | 29.63 | 29.62 | 29.62 | 29.62 | 0.37% | 3,720 |
| Aug 14, 2025 | 29.50 | 29.51 | 29.50 | 29.51 | 29.51 | -0.55% | 1,519 |
| Aug 13, 2025 | 29.49 | 29.67 | 29.49 | 29.67 | 29.67 | 0.63% | 360 |
| Aug 12, 2025 | 29.34 | 29.49 | 29.34 | 29.49 | 29.49 | 1.02% | 806 |
| Aug 11, 2025 | 29.17 | 29.25 | 29.17 | 29.19 | 29.19 | -0.31% | 1,897 |
| Aug 8, 2025 | 29.26 | 29.32 | 29.26 | 29.28 | 29.28 | 0.29% | 4,882 |
| Aug 7, 2025 | 29.18 | 29.19 | 29.17 | 29.19 | 29.19 | 0.72% | 1,052 |
| Aug 6, 2025 | 28.92 | 28.99 | 28.90 | 28.99 | 28.99 | 0.54% | 6,558 |
| Aug 5, 2025 | 28.83 | 28.85 | 28.79 | 28.83 | 28.83 | 0.07% | 1,066 |
| Aug 4, 2025 | 28.73 | 28.81 | 28.73 | 28.81 | 28.81 | 1.20% | 1,954 |
| Aug 1, 2025 | 28.37 | 28.47 | 28.15 | 28.47 | 28.47 | -0.43% | 2,452 |
| Jul 31, 2025 | 28.71 | 28.71 | 28.56 | 28.59 | 28.59 | -0.85% | 1,029 |
| Jul 30, 2025 | 28.95 | 28.95 | 28.84 | 28.84 | 28.84 | -0.74% | 385 |
| Jul 29, 2025 | 29.07 | 29.07 | 29.06 | 29.06 | 29.06 | - | 1,183 |
| Jul 28, 2025 | 29.08 | 29.10 | 29.03 | 29.06 | 29.06 | -1.18% | 2,127 |
| Jul 25, 2025 | 29.24 | 29.40 | 29.24 | 29.40 | 29.40 | -0.24% | 635 |
| Jul 24, 2025 | 29.52 | 29.52 | 29.48 | 29.48 | 29.48 | -0.54% | 781 |
| Jul 23, 2025 | 29.47 | 29.65 | 29.45 | 29.64 | 29.64 | 1.61% | 773 |
| Jul 22, 2025 | 29.00 | 29.17 | 29.00 | 29.17 | 29.17 | 0.41% | 2,081 |
| Jul 21, 2025 | 29.06 | 29.07 | 29.05 | 29.05 | 29.05 | 0.52% | 857 |
| Jul 18, 2025 | 28.88 | 28.90 | 28.88 | 28.90 | 28.90 | -0.25% | 783 |
| Jul 17, 2025 | 28.99 | 28.99 | 28.96 | 28.97 | 28.97 | 0.30% | 1,278 |
| Jul 16, 2025 | 28.89 | 28.89 | 28.88 | 28.88 | 28.88 | 0.32% | 9,329 |
| Jul 15, 2025 | 28.84 | 28.84 | 28.79 | 28.79 | 28.79 | -0.32% | 5,167 |
| Jul 14, 2025 | 28.84 | 28.88 | 28.84 | 28.88 | 28.88 | 0.13% | 292 |
| Jul 11, 2025 | 28.85 | 28.87 | 28.83 | 28.84 | 28.84 | -0.64% | 1,595 |
| Jul 10, 2025 | 29.02 | 29.04 | 28.99 | 29.03 | 29.03 | 0.21% | 2,795 |
| Jul 9, 2025 | 28.95 | 28.97 | 28.95 | 28.97 | 28.97 | 0.35% | 567 |
| Jul 8, 2025 | 28.82 | 28.90 | 28.81 | 28.87 | 28.87 | 0.64% | 14,816 |
| Jul 7, 2025 | 28.72 | 28.72 | 28.68 | 28.68 | 28.68 | -1.27% | 1,914 |
| Jul 3, 2025 | 29.03 | 29.06 | 29.00 | 29.05 | 29.05 | 0.32% | 8,359 |
| Jul 2, 2025 | 28.92 | 28.96 | 28.92 | 28.96 | 28.96 | 0.32% | 724 |
| Jul 1, 2025 | 28.85 | 28.88 | 28.85 | 28.87 | 28.87 | 0.08% | 1,506 |
| Jun 30, 2025 | 28.74 | 28.84 | 28.74 | 28.84 | 28.84 | 0.25% | 2,476 |
| Jun 27, 2025 | 28.68 | 28.77 | 28.68 | 28.77 | 28.77 | -0.58% | 2,263 |
| Jun 26, 2025 | 28.97 | 28.98 | 28.94 | 28.94 | 28.64 | 0.81% | 1,340 |
| Jun 25, 2025 | 28.69 | 28.71 | 28.68 | 28.71 | 28.41 | -0.28% | 1,562 |
| Jun 24, 2025 | 28.74 | 28.83 | 28.74 | 28.79 | 28.49 | 1.30% | 12,854 |
| Jun 23, 2025 | 28.25 | 28.42 | 28.25 | 28.42 | 28.12 | 0.52% | 1,337 |
| Jun 20, 2025 | 28.36 | 28.36 | 28.27 | 28.27 | 27.98 | -0.62% | 1,662 |