Canada markets closed

Frontier MFG Core Infrastructure Service (FCIVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.67-0.10 (-0.60%)
At close: 08:00PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202416.6716.6716.6716.6716.67-
Jun 13, 202416.7716.7716.7716.7716.77-
Jun 12, 202416.8116.8116.8116.8116.81-
Jun 11, 202416.7516.7516.7516.7516.75-
Jun 10, 202416.9116.9116.9116.9116.91-
Jun 07, 202416.9716.9716.9716.9716.97-
Jun 06, 202417.2017.2017.2017.2017.20-
Jun 05, 202417.2217.2217.2217.2217.22-
Jun 04, 202417.2417.2417.2417.2417.24-
Jun 03, 202417.1917.1917.1917.1917.19-
May 31, 202417.2217.2217.2217.2217.22-
May 30, 202416.8916.8916.8916.8916.89-
May 29, 202416.6916.6916.6916.6916.69-
May 28, 202416.9316.9316.9316.9316.93-
May 24, 202417.0017.0017.0017.0017.00-
May 23, 202417.0017.0017.0017.0017.00-
May 22, 202417.3617.3617.3617.3617.36-
May 21, 202417.5017.5017.5017.5017.50-
May 20, 202417.5017.5017.5017.5017.50-
May 17, 202417.5517.5517.5517.5517.55-
May 16, 202417.5717.5717.5717.5717.57-
May 15, 202417.5417.5417.5417.5417.54-
May 14, 202417.3417.3417.3417.3417.34-
May 13, 202417.2817.2817.2817.2817.28-
May 10, 202417.2617.2617.2617.2617.26-
May 09, 202417.2417.2417.2417.2417.24-
May 08, 202417.0817.0817.0817.0817.08-
May 07, 202416.9816.9816.9816.9816.98-
May 06, 202416.8616.8616.8616.8616.86-
May 03, 202416.8016.8016.8016.8016.80-
May 02, 202416.6916.6916.6916.6916.69-
May 01, 202416.5116.5116.5116.5116.51-
Apr 30, 202416.3816.3816.3816.3816.38-
Apr 29, 202416.5616.5616.5616.5616.56-
Apr 26, 202416.3916.3916.3916.3916.39-
Apr 25, 202416.4816.4816.4816.4816.48-
Apr 24, 202416.4716.4716.4716.4716.47-
Apr 23, 202416.4516.4516.4516.4516.45-
Apr 22, 202416.3216.3216.3216.3216.32-
Apr 19, 202416.1716.1716.1716.1716.17-
Apr 18, 202416.0016.0016.0016.0016.00-
Apr 17, 202415.9215.9215.9215.9215.92-
Apr 16, 202415.7515.7515.7515.7515.75-
Apr 15, 202415.9515.9515.9515.9515.95-
Apr 12, 202416.0916.0916.0916.0916.09-
Apr 11, 202416.2216.2216.2216.2216.22-
Apr 10, 202416.3116.3116.3116.3116.31-
Apr 09, 202416.6616.6616.6616.6616.66-
Apr 08, 202416.5816.5816.5816.5816.58-
Apr 05, 202416.5116.5116.5116.5116.51-
Apr 04, 202416.6116.6116.6116.6116.61-
Apr 03, 202416.6716.6716.6716.6716.67-
Apr 02, 202416.6816.6816.6816.6816.68-
Apr 01, 202416.7116.7116.7116.7116.71-
Mar 28, 202416.8216.8216.8216.8216.82-
Mar 27, 202416.8916.8916.8916.8916.89-
Mar 26, 202416.6316.6316.6316.6316.63-
Mar 25, 202416.7216.7216.7216.7216.72-
Mar 22, 202416.6916.6916.6916.6916.69-
Mar 21, 202416.7116.7116.7116.7116.71-
Mar 20, 202416.7616.7616.7616.7616.76-
Mar 19, 202416.6316.6316.6316.6316.63-
Mar 18, 202416.6116.6116.6116.6116.61-
Mar 15, 202416.6416.6416.6416.6416.64-
Mar 14, 202416.6816.6816.6816.6816.68-
Mar 13, 202416.8416.8416.8416.8416.84-
Mar 12, 202416.8116.8116.8116.8116.81-
Mar 11, 202416.9316.9316.9316.9316.93-
Mar 08, 202416.8716.8716.8716.8716.87-
Mar 07, 202416.8316.8316.8316.8316.83-
Mar 06, 202416.6616.6616.6616.6616.66-
Mar 05, 202416.5416.5416.5416.5416.54-
Mar 04, 202416.5216.5216.5216.5216.52-
Mar 01, 202416.4016.4016.4016.4016.40-
Feb 29, 202416.4116.4116.4116.4116.41-
Feb 28, 202416.3816.3816.3816.3816.38-
Feb 27, 202416.4416.4416.4416.4416.44-
Feb 26, 202416.3716.3716.3716.3716.37-
Feb 23, 202416.5716.5716.5716.5716.57-
Feb 22, 202416.5216.5216.5216.5216.52-
Feb 21, 202416.5516.5516.5516.5516.55-
Feb 20, 202416.4416.4416.4416.4416.44-
Feb 16, 202416.3316.3316.3316.3316.33-
Feb 15, 202416.3316.3316.3316.3316.33-
Feb 14, 202416.1116.1116.1116.1116.11-
Feb 13, 202416.0416.0416.0416.0416.04-
Feb 12, 202416.3116.3116.3116.3116.31-
Feb 09, 202416.1916.1916.1916.1916.19-
Feb 08, 202416.2216.2216.2216.2216.22-
Feb 07, 202416.3316.3316.3316.3316.33-
Feb 06, 202416.3816.3816.3816.3816.38-
Feb 05, 202416.2916.2916.2916.2916.29-
Feb 02, 202416.5016.5016.5016.5016.50-
Feb 01, 202416.7316.7316.7316.7316.73-
Jan 31, 202416.5516.5516.5516.5516.55-
Jan 30, 202416.5916.5916.5916.5916.59-
Jan 29, 202416.6116.6116.6116.6116.61-
Jan 26, 202416.5716.5716.5716.5716.57-
Jan 25, 202416.5016.5016.5016.5016.50-
Jan 24, 202416.3316.3316.3316.3316.33-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...