Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontier Markets Invesco ETF (NY: FRN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 14.30 14.31 14.25 14.28 21,700 +0.00(+0.00%)
Dec 30, 2019 14.30 14.38 14.26 14.28 53,521 +0.01(+0.04%)
Dec 27, 2019 14.27 14.37 14.27 14.27 16,000 +0.03(+0.21%)
Dec 26, 2019 14.27 14.29 14.24 14.24 20,001 -0.01(-0.08%)
Dec 24, 2019 14.18 14.30 14.18 14.25 24,400 +0.03(+0.23%)
Dec 23, 2019 14.45 14.45 14.19 14.22 40,496 -0.08(-0.56%)
Dec 20, 2019 14.26 14.31 14.26 14.30 43,955 +0.04(+0.31%)
Dec 19, 2019 14.27 14.32 14.26 14.26 145,488 -0.02(-0.14%)
Dec 18, 2019 14.27 14.33 14.26 14.28 26,195 +0.01(+0.10%)
Dec 17, 2019 14.24 14.27 14.23 14.26 26,444 +0.02(+0.17%)
Dec 16, 2019 14.26 14.34 14.22 14.24 153,773 +0.00(+0.03%)
Dec 13, 2019 14.24 14.30 14.20 14.23 12,691 -0.00(-0.04%)
Dec 12, 2019 14.19 14.24 14.14 14.24 10,796 +0.14(+1.00%)
Dec 11, 2019 14.13 14.13 14.06 14.10 8,322 +0.05(+0.35%)
Dec 10, 2019 14.11 14.11 14.04 14.05 6,075 -0.10(-0.73%)
Dec 09, 2019 14.18 14.18 14.15 14.15 3,136 -0.02(-0.14%)
Dec 06, 2019 14.08 14.22 14.08 14.17 29,200 +0.11(+0.76%)
Dec 05, 2019 13.92 14.06 13.92 14.06 15,828 +0.08(+0.59%)
Dec 04, 2019 13.88 14.00 13.88 13.98 5,404 +0.14(+1.02%)
Dec 03, 2019 13.88 13.92 13.80 13.84 99,546 -0.09(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.