UK markets closed

Frontier MFG Core Infrastructure Service (FCIVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.38-0.18 (-1.09%)
At close: 05:01PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024------
29 Apr 202416.5616.5616.5616.5616.56-
26 Apr 202416.3916.3916.3916.3916.39-
25 Apr 202416.4816.4816.4816.4816.48-
24 Apr 202416.4716.4716.4716.4716.47-
23 Apr 202416.4516.4516.4516.4516.45-
22 Apr 202416.3216.3216.3216.3216.32-
19 Apr 202416.1716.1716.1716.1716.17-
18 Apr 202416.0016.0016.0016.0016.00-
17 Apr 202415.9215.9215.9215.9215.92-
16 Apr 202415.7515.7515.7515.7515.75-
15 Apr 202415.9515.9515.9515.9515.95-
12 Apr 202416.0916.0916.0916.0916.09-
11 Apr 202416.2216.2216.2216.2216.22-
10 Apr 202416.3116.3116.3116.3116.31-
09 Apr 202416.6616.6616.6616.6616.66-
08 Apr 202416.5816.5816.5816.5816.58-
05 Apr 202416.5116.5116.5116.5116.51-
04 Apr 202416.6116.6116.6116.6116.61-
03 Apr 202416.6716.6716.6716.6716.67-
02 Apr 202416.6816.6816.6816.6816.68-
01 Apr 202416.7116.7116.7116.7116.71-
28 Mar 202416.8216.8216.8216.8216.82-
27 Mar 202416.8916.8916.8916.8916.89-
26 Mar 202416.6316.6316.6316.6316.63-
25 Mar 202416.7216.7216.7216.7216.72-
22 Mar 202416.6916.6916.6916.6916.69-
21 Mar 202416.7116.7116.7116.7116.71-
20 Mar 202416.7616.7616.7616.7616.76-
19 Mar 202416.6316.6316.6316.6316.63-
18 Mar 202416.6116.6116.6116.6116.61-
15 Mar 202416.6416.6416.6416.6416.64-
14 Mar 202416.6816.6816.6816.6816.68-
13 Mar 202416.8416.8416.8416.8416.84-
12 Mar 202416.8116.8116.8116.8116.81-
11 Mar 202416.9316.9316.9316.9316.93-
08 Mar 202416.8716.8716.8716.8716.87-
07 Mar 202416.8316.8316.8316.8316.83-
06 Mar 202416.6616.6616.6616.6616.66-
05 Mar 202416.5416.5416.5416.5416.54-
04 Mar 202416.5216.5216.5216.5216.52-
01 Mar 202416.4016.4016.4016.4016.40-
29 Feb 202416.4116.4116.4116.4116.41-
28 Feb 202416.3816.3816.3816.3816.38-
27 Feb 202416.4416.4416.4416.4416.44-
26 Feb 202416.3716.3716.3716.3716.37-
23 Feb 202416.5716.5716.5716.5716.57-
22 Feb 202416.5216.5216.5216.5216.52-
21 Feb 202416.5516.5516.5516.5516.55-
20 Feb 202416.4416.4416.4416.4416.44-
16 Feb 202416.3316.3316.3316.3316.33-
15 Feb 202416.3316.3316.3316.3316.33-
14 Feb 202416.1116.1116.1116.1116.11-
13 Feb 202416.0416.0416.0416.0416.04-
12 Feb 202416.3116.3116.3116.3116.31-
09 Feb 202416.1916.1916.1916.1916.19-
08 Feb 202416.2216.2216.2216.2216.22-
07 Feb 202416.3316.3316.3316.3316.33-
06 Feb 202416.3816.3816.3816.3816.38-
05 Feb 202416.2916.2916.2916.2916.29-
02 Feb 202416.5016.5016.5016.5016.50-
01 Feb 202416.7316.7316.7316.7316.73-
31 Jan 202416.5516.5516.5516.5516.55-
30 Jan 202416.5916.5916.5916.5916.59-
29 Jan 202416.6116.6116.6116.6116.61-
26 Jan 202416.5716.5716.5716.5716.57-
25 Jan 202416.5016.5016.5016.5016.50-
24 Jan 202416.3316.3316.3316.3316.33-
23 Jan 202416.4316.4316.4316.4316.43-
22 Jan 202416.4716.4716.4716.4716.47-
19 Jan 202416.4516.4516.4516.4516.45-
18 Jan 202416.4516.4516.4516.4516.45-
17 Jan 202416.5516.5516.5516.5516.55-
16 Jan 202416.7916.7916.7916.7916.79-
12 Jan 202416.9916.9916.9916.9916.99-
11 Jan 202416.9116.9116.9116.9116.91-
10 Jan 202417.0917.0917.0917.0917.09-
09 Jan 202417.1017.1017.1017.1017.10-
08 Jan 202417.1817.1817.1817.1817.18-
05 Jan 202417.0717.0717.0717.0717.07-
04 Jan 202417.0517.0517.0517.0517.05-
03 Jan 202417.0017.0017.0017.0017.00-
02 Jan 202417.0817.0817.0817.0817.08-
29 Dec 202317.0317.0317.0317.0317.03-
28 Dec 202317.0517.0517.0517.0517.05-
28 Dec 20230.154 Dividend
27 Dec 202317.2117.2117.2117.2117.06-
26 Dec 202317.1517.1517.1517.1517.00-
22 Dec 202317.1017.1017.1017.1016.95-
21 Dec 202317.0517.0517.0517.0516.90-
20 Dec 202316.9116.9116.9116.9116.76-
19 Dec 202317.1317.1317.1317.1316.98-
18 Dec 202316.9916.9916.9916.9916.84-
15 Dec 202317.0717.0717.0717.0716.92-
14 Dec 202317.2917.2917.2917.2917.14-
14 Dec 20230 Dividend
14 Dec 20230.271 Capital gain
13 Dec 202317.4517.4517.4517.4517.03-
12 Dec 202317.0517.0517.0517.0516.64-
11 Dec 202317.0517.0517.0517.0516.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...