UK markets closed

Frontier MFG Global Sustainable Svc (FMSRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.56-0.07 (-0.48%)
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202414.5614.5614.5614.5614.56-
27 Jun 202414.6314.6314.6314.6314.63-
26 Jun 202414.6214.6214.6214.6214.62-
25 Jun 202414.6114.6114.6114.6114.61-
24 Jun 202414.6114.6114.6114.6114.61-
21 Jun 202414.5714.5714.5714.5714.57-
20 Jun 202414.5514.5514.5514.5514.55-
18 Jun 202414.5114.5114.5114.5114.51-
17 Jun 202414.5314.5314.5314.5314.53-
14 Jun 202414.4914.4914.4914.4914.49-
13 Jun 202414.4914.4914.4914.4914.49-
12 Jun 202414.5214.5214.5214.5214.52-
11 Jun 202414.4114.4114.4114.4114.41-
10 Jun 202414.4414.4414.4414.4414.44-
07 Jun 202414.4414.4414.4414.4414.44-
06 Jun 202414.5314.5314.5314.5314.53-
05 Jun 202414.4814.4814.4814.4814.48-
04 Jun 202414.3814.3814.3814.3814.38-
03 Jun 202414.3114.3114.3114.3114.31-
31 May 202414.2614.2614.2614.2614.26-
30 May 202414.1014.1014.1014.1014.10-
29 May 202414.1214.1214.1214.1214.12-
28 May 202414.2614.2614.2614.2614.26-
24 May 202414.3314.3314.3314.3314.33-
23 May 202414.2814.2814.2814.2814.28-
22 May 202414.4514.4514.4514.4514.45-
21 May 202414.5214.5214.5214.5214.52-
20 May 202414.4814.4814.4814.4814.48-
17 May 202414.5214.5214.5214.5214.52-
16 May 202414.5114.5114.5114.5114.51-
15 May 202414.5114.5114.5114.5114.51-
14 May 202414.3714.3714.3714.3714.37-
13 May 202414.3014.3014.3014.3014.30-
10 May 202414.3514.3514.3514.3514.35-
09 May 202414.2814.2814.2814.2814.28-
08 May 202414.1714.1714.1714.1714.17-
07 May 202414.1214.1214.1214.1214.12-
06 May 202414.0214.0214.0214.0214.02-
03 May 202413.9413.9413.9413.9413.94-
02 May 202413.8313.8313.8313.8313.83-
01 May 202413.7213.7213.7213.7213.72-
30 Apr 202413.6913.6913.6913.6913.69-
29 Apr 202413.8713.8713.8713.8713.87-
26 Apr 202413.9013.9013.9013.9013.90-
25 Apr 202413.7513.7513.7513.7513.75-
24 Apr 202413.8713.8713.8713.8713.87-
23 Apr 202413.8413.8413.8413.8413.84-
22 Apr 202413.6813.6813.6813.6813.68-
19 Apr 202413.5813.5813.5813.5813.58-
18 Apr 202413.5813.5813.5813.5813.58-
17 Apr 202413.6013.6013.6013.6013.60-
16 Apr 202413.5813.5813.5813.5813.58-
15 Apr 202413.6013.6013.6013.6013.60-
12 Apr 202413.7413.7413.7413.7413.74-
11 Apr 202413.9113.9113.9113.9113.91-
10 Apr 202413.8613.8613.8613.8613.86-
09 Apr 202413.9913.9913.9913.9913.99-
08 Apr 202413.9813.9813.9813.9813.98-
05 Apr 202413.9713.9713.9713.9713.97-
04 Apr 202413.8913.8913.8913.8913.89-
03 Apr 202413.9913.9913.9913.9913.99-
02 Apr 202413.9513.9513.9513.9513.95-
01 Apr 202414.0914.0914.0914.0914.09-
28 Mar 202414.0814.0814.0814.0814.08-
27 Mar 202414.0614.0614.0614.0614.06-
26 Mar 202413.9713.9713.9713.9713.97-
25 Mar 202413.9813.9813.9813.9813.98-
22 Mar 202414.0414.0414.0414.0414.04-
21 Mar 202414.0814.0814.0814.0814.08-
20 Mar 202414.0514.0514.0514.0514.05-
19 Mar 202413.9313.9313.9313.9313.93-
18 Mar 202413.9013.9013.9013.9013.90-
15 Mar 202413.8313.8313.8313.8313.83-
14 Mar 202414.0214.0214.0214.0214.02-
13 Mar 202414.0614.0614.0614.0614.06-
12 Mar 202414.0814.0814.0814.0814.08-
11 Mar 202413.9813.9813.9813.9813.98-
08 Mar 202414.0114.0114.0114.0114.01-
07 Mar 202414.0014.0014.0014.0014.00-
06 Mar 202413.8413.8413.8413.8413.84-
05 Mar 202413.7813.7813.7813.7813.78-
04 Mar 202413.8613.8613.8613.8613.86-
01 Mar 202413.8713.8713.8713.8713.87-
29 Feb 202413.7913.7913.7913.7913.79-
28 Feb 202413.7413.7413.7413.7413.74-
27 Feb 202413.8413.8413.8413.8413.84-
26 Feb 202413.8313.8313.8313.8313.83-
23 Feb 202413.9013.9013.9013.9013.90-
22 Feb 202413.9213.9213.9213.9213.92-
21 Feb 202413.7713.7713.7713.7713.77-
20 Feb 202413.7413.7413.7413.7413.74-
16 Feb 202413.7313.7313.7313.7313.73-
15 Feb 202413.7713.7713.7713.7713.77-
14 Feb 202413.6913.6913.6913.6913.69-
13 Feb 202413.5713.5713.5713.5713.57-
12 Feb 202413.7713.7713.7713.7713.77-
09 Feb 202413.7913.7913.7913.7913.79-
08 Feb 202413.7813.7813.7813.7813.78-
07 Feb 202413.7013.7013.7013.7013.70-
06 Feb 202413.5813.5813.5813.5813.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...