Canada markets open in 3 hours 35 minutes

Frontier MFG Global Equity Fund (FMGEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
2.3956+0.0041 (+0.17%)
At close: 08:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.38542.38542.38542.38542.3854-
Apr 29, 20242.39562.39562.39562.39562.3956-
Apr 26, 20242.39152.39152.39152.39152.3915-
Apr 26, 20240.071994 Dividend
Apr 25, 20242.47002.47002.47002.47002.3980-
Apr 24, 20242.46252.46252.46252.46252.3907-
Apr 23, 20242.46572.46572.46572.46572.3938-
Apr 22, 20242.46332.46332.46332.46332.3915-
Apr 19, 20242.46472.46472.46472.46472.3929-
Apr 18, 20242.46172.46172.46172.46172.3899-
Apr 17, 20242.46482.46482.46482.46482.3930-
Apr 16, 20242.46012.46012.46012.46012.3884-
Apr 15, 20242.46062.46062.46062.46062.3889-
Apr 12, 20242.45942.45942.45942.45942.3877-
Apr 11, 20242.46702.46702.46702.46702.3951-
Apr 10, 20242.46452.46452.46452.46452.3927-
Apr 09, 20242.47862.47862.47862.47862.4064-
Apr 08, 20242.47682.47682.47682.47682.4046-
Apr 05, 20242.47862.47862.47862.47862.4064-
Apr 04, 20242.47892.47892.47892.47892.4066-
Apr 03, 20242.47702.47702.47702.47702.4048-
Apr 02, 20242.47002.47002.47002.47002.3980-
Apr 01, 20242.47122.47122.47122.47122.3992-
Mar 28, 20242.48002.48002.48002.48002.4077-
Mar 27, 20242.47432.47432.47432.47432.4022-
Mar 26, 20242.47492.47492.47492.47492.4028-
Mar 25, 20242.48002.48002.48002.48002.4077-
Mar 22, 20242.47932.47932.47932.47932.4070-
Mar 21, 20242.48112.48112.48112.48112.4088-
Mar 20, 20242.49502.49502.49502.49502.4223-
Mar 19, 20242.49002.49002.49002.49002.4174-
Mar 18, 20242.49082.49082.49082.49082.4182-
Mar 15, 20242.49622.49622.49622.49622.4234-
Mar 14, 20242.49592.49592.49592.49592.4232-
Mar 13, 20242.50302.50302.50302.50302.4300-
Mar 12, 20242.50002.50002.50002.50002.4271-
Mar 11, 20242.50002.50002.50002.50002.4271-
Mar 08, 20242.50332.50332.50332.50332.4303-
Mar 07, 20242.50312.50312.50312.50312.4301-
Mar 06, 20242.50002.50002.50002.50002.4271-
Mar 05, 20242.49352.49352.49352.49352.4208-
Mar 04, 20242.49182.49182.49182.49182.4192-
Mar 01, 20242.49262.49262.49262.49262.4199-
Feb 29, 20242.49002.49002.49002.49002.4174-
Feb 28, 20242.49682.49682.49682.49682.4240-
Feb 27, 20242.49622.49622.49622.49622.4234-
Feb 26, 20242.49002.49002.49002.49002.4174-
Feb 23, 20242.49572.49572.49572.49572.4230-
Feb 22, 20242.49452.49452.49452.49452.4218-
Feb 21, 20242.49452.49452.49452.49452.4218-
Feb 20, 20242.49552.49552.49552.49552.4228-
Feb 16, 20242.50182.50182.50182.50182.4289-
Feb 15, 20242.50782.50782.50782.50782.4347-
Feb 14, 20242.49652.49652.49652.49652.4237-
Feb 13, 20242.47642.47642.47642.47642.4042-
Feb 12, 20242.50422.50422.50422.50422.4312-
Feb 09, 20242.50762.50762.50762.50762.4345-
Feb 08, 20242.50002.50002.50002.50002.4271-
Feb 07, 20242.49422.49422.49422.49422.4215-
Feb 06, 20242.47332.47332.47332.47332.4012-
Feb 05, 20242.46952.46952.46952.46952.3975-
Feb 02, 20242.48112.48112.48112.48112.4088-
Feb 01, 20242.47492.47492.47492.47492.4028-
Jan 31, 20242.44002.44002.44002.44002.3689-
Jan 30, 20242.46352.46352.46352.46352.3917-
Jan 29, 20242.46002.46002.46002.46002.3883-
Jan 26, 20242.44452.44452.44452.44452.3732-
Jan 25, 20242.43562.43562.43562.43562.3646-
Jan 24, 20242.42702.42702.42702.42702.3563-
Jan 23, 20242.40002.40002.40002.40002.3300-
Jan 22, 20242.40002.40002.40002.40002.3300-
Jan 19, 20242.40002.40002.40002.40002.3300-
Jan 18, 20242.38172.38172.38172.38172.3123-
Jan 17, 20242.37002.37002.37002.37002.3009-
Jan 16, 20242.37762.37762.37762.37762.3083-
Jan 12, 20242.39232.39232.39232.39232.3226-
Jan 11, 20242.39092.39092.39092.39092.3212-
Jan 10, 20242.39022.39022.39022.39022.3205-
Jan 09, 20242.38002.38002.38002.38002.3106-
Jan 08, 20242.38002.38002.38002.38002.3106-
Jan 05, 20242.35532.35532.35532.35532.2866-
Jan 04, 20242.35672.35672.35672.35672.2880-
Jan 03, 20242.36102.36102.36102.36102.2922-
Jan 02, 20242.37002.37002.37002.37002.3009-
Dec 29, 20232.40582.40582.40582.40582.3357-
Dec 28, 20232.39922.39922.39922.39922.3293-
Dec 28, 20230.015664 Dividend
Dec 27, 20232.42052.42052.42052.42052.3347-
Dec 26, 20232.39402.39402.39402.39402.3092-
Dec 22, 20232.37772.37772.37772.37772.2935-
Dec 21, 20232.37382.37382.37382.37382.2897-
Dec 20, 20232.35002.35002.35002.35002.2667-
Dec 19, 20232.37002.37002.37002.37002.2860-
Dec 18, 20232.36442.36442.36442.36442.2806-
Dec 15, 20232.35002.35002.35002.35002.2667-
Dec 14, 20232.35762.35762.35762.35762.2741-
Dec 13, 20232.76002.76002.76002.76002.6622-
Dec 12, 20232.73002.73002.73002.73002.6333-
Dec 11, 20232.70962.70962.70962.70962.6136-
Dec 08, 20232.69932.69932.69932.69932.6037-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...