Skip to main content
Horizon International Equity ETF (FRGN)
NYSEARCA: FRGN · Real-Time Price · USD
29.07
-0.22 (-0.76%)
At close: Apr 28, 2026, 4:00 PM EDT
29.07
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

FRGN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.0229.1228.9829.0729.07-0.76%4,183
Apr 27, 202629.3630.0729.2529.3029.300.07%5,320
Apr 24, 202629.1929.2729.1929.2729.271.19%24,862
Apr 23, 202629.2029.3528.7428.9328.93-1.06%1,661
Apr 22, 202629.2329.3529.0529.2429.241.30%3,127
Apr 21, 202629.3729.3728.8728.8728.87-1.77%3,207
Apr 20, 202629.2729.6629.2729.3929.39-0.38%10,020
Apr 17, 202629.5829.6829.5029.5029.501.27%5,961
Apr 16, 202629.1629.1629.1029.1329.130.27%2,727
Apr 15, 202629.1229.1229.0129.0529.05-0.75%2,054
Apr 14, 202629.2629.3229.2129.2729.271.50%5,008
Apr 13, 202628.6028.8428.4828.8428.840.37%3,924
Apr 10, 202628.8528.8628.6728.7328.730.67%5,709
Apr 9, 202628.2528.5928.2528.5428.540.32%3,558
Apr 8, 202628.4728.5228.4028.4528.452.30%6,621
Apr 7, 202626.9127.8126.8527.8127.812.25%1,300
Apr 6, 202627.0527.2027.0527.1927.190.68%6,584
Apr 2, 202627.0127.0126.9427.0127.01-1.05%1,004
Apr 1, 202627.3227.4727.3027.3027.301.89%4,110
Mar 31, 202626.2626.7926.1826.7926.793.30%4,178
Mar 30, 202626.1126.2125.9425.9425.93-0.60%2,141
Mar 27, 202626.2026.2326.0626.0926.09-0.48%4,253
Mar 26, 202626.5626.5626.2226.2226.22-3.00%5,199
Mar 25, 202627.0227.1626.9427.0327.031.25%6,489
Mar 24, 202626.5826.7826.5726.7026.70-1.17%2,658
Mar 23, 202627.2527.3026.7827.0127.013.01%4,794
Mar 20, 202626.7526.7526.2226.2226.22-3.40%2,235
Mar 19, 202626.7927.1526.7927.1527.15-0.18%3,061
Mar 18, 202627.3827.4427.1927.1927.19-1.29%2,484
Mar 17, 202627.6727.6727.5527.5527.550.38%2,583
Mar 16, 202627.3727.4527.3227.4527.442.32%1,480
Mar 13, 202626.9727.0126.8226.8226.82-0.89%2,027
Mar 12, 202627.1027.1227.0727.0727.07-2.10%1,203
Mar 11, 202627.7727.8027.5827.6527.65-0.18%3,429
Mar 10, 202627.9428.1227.6927.6927.690.38%6,061
Mar 9, 202626.8627.5926.8327.5927.591.36%6,661
Mar 6, 202627.1927.2627.0527.2227.22-0.64%10,539
Mar 5, 202627.5227.5427.1227.4027.40-2.95%4,258
Mar 4, 202627.8228.2327.8228.2328.231.48%5,470
Mar 3, 202626.4727.8526.4727.8227.82-4.02%14,637
Mar 2, 202628.8529.0028.7828.9828.98-1.62%3,639
Feb 27, 202629.4829.5129.4629.4629.460.15%6,777
Feb 26, 202629.2029.4229.1829.4229.42-0.64%5,951
Feb 25, 202629.5229.6629.4729.6129.610.79%9,347
Feb 24, 202629.3329.3729.3129.3729.371.07%4,247
Feb 23, 202629.0529.0929.0129.0629.06-6,448
Feb 20, 202628.8829.0628.8429.0629.061.39%1,075
Feb 19, 202628.5328.6828.5328.6628.66-0.16%2,633
Feb 18, 202628.8728.9428.7128.7128.710.50%3,274
Feb 17, 202628.4128.6128.3828.5728.57-0.09%6,307
Feb 13, 202628.4528.6528.4528.5928.590.32%6,193
Feb 12, 202628.8828.8828.4828.5028.50-1.34%3,198
Feb 11, 202628.7728.9528.7128.8928.891.21%4,392
Feb 10, 202628.6329.1628.3828.5428.540.29%3,573
Feb 9, 202628.4128.4628.4028.4628.461.40%1,897
Feb 6, 202627.8628.0727.8628.0728.072.80%2,830
Feb 5, 202627.5127.5127.3027.3027.30-1.37%10,764
Feb 4, 202627.7527.8327.5527.6827.68-0.25%8,774
Feb 3, 202627.8727.8727.5927.7527.750.14%3,437
Feb 2, 202627.7427.7727.4727.7127.710.56%5,117
Jan 30, 202627.9727.9827.5627.5627.56-2.11%2,978
Jan 29, 202627.8728.1527.8728.1528.150.63%2,295
Jan 28, 202628.0428.0627.9827.9827.98-0.46%3,439
Jan 27, 202628.0128.1127.6428.1128.112.00%8,811
Jan 26, 202627.6327.6927.3027.5527.550.41%5,554
Jan 23, 202627.2927.4427.2927.4427.440.59%663
Jan 22, 202627.2727.3527.2627.2827.280.76%2,477
Jan 21, 202627.0527.0826.8327.0827.081.56%2,250
Jan 20, 202626.8226.9826.6126.6626.66-1.61%16,773
Jan 16, 202627.0427.1126.9627.0927.09-0.18%4,858
Jan 15, 202627.3127.6327.1427.1427.140.20%14,537
Jan 14, 202627.0427.0927.0227.0927.090.56%1,044
Jan 13, 202626.9627.2726.8226.9426.94-0.38%5,955
Jan 12, 202626.9627.0426.9527.0427.041.30%2,212
Jan 9, 202626.7126.7126.5626.7026.700.85%3,200
Jan 8, 202626.4726.4726.3826.4726.47-0.20%2,633
Jan 7, 202626.5226.6426.5126.5226.52-0.67%3,192
Jan 6, 202626.7126.7826.6226.7026.700.69%10,056
Jan 5, 202626.4426.6026.4126.5226.521.33%2,882
Jan 2, 202626.0926.1726.0426.1726.172.11%4,084
Dec 31, 202525.6425.9425.6025.6325.63-0.60%3,318
Dec 30, 202526.0826.1125.7825.7825.780.36%3,451
Dec 29, 202525.6225.6925.6225.6925.69-0.40%1,728
Dec 26, 202525.7725.7925.7225.7925.790.40%2,314
Dec 24, 202525.6725.7125.6425.6925.69-0.10%1,480
Dec 23, 202525.6125.7225.6125.7225.650.53%9,346
Dec 22, 202525.5725.5925.5625.5825.510.31%7,289
Dec 19, 202525.5425.6025.5025.5025.440.91%3,983
Dec 18, 202525.3625.3625.2725.2725.210.93%3,303
Dec 17, 202525.1925.2025.0025.0424.97-0.97%2,510
Dec 16, 202525.2625.2825.1725.2825.22-0.67%2,979
Dec 15, 202525.4525.5025.4125.4525.390.23%3,560
Dec 12, 202525.4125.4525.3725.3925.33-1.01%6,756
Dec 11, 202525.6125.7025.5725.6525.59-0.22%9,933
Dec 10, 202525.4225.8425.4025.7125.651.47%7,464
Dec 9, 202525.3925.4025.3325.3425.27-0.10%3,193,830
Dec 8, 202525.3625.3625.3625.3625.300.01%2
Dec 5, 202525.3625.3625.3625.3625.300.23%-
Dec 4, 202525.3625.3625.3025.3025.24-0.07%166