Frontier Asset Core Bond ETF (FCBD)
NYSEARCA: FCBD · Real-Time Price · USD
25.49
-0.04 (-0.18%)
Jun 13, 2025, 4:00 PM - Market closed
FCBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 25.49 | 25.51 | 25.49 | 25.49 | 25.49 | -0.18% | 1,466 |
| Jun 12, 2025 | 25.51 | 25.55 | 25.50 | 25.53 | 25.53 | 0.12% | 2,156 |
| Jun 11, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 0.29% | 2,071 |
| Jun 10, 2025 | 25.44 | 25.44 | 25.41 | 25.43 | 25.43 | 0.10% | 3,285 |
| Jun 9, 2025 | 25.37 | 25.42 | 25.37 | 25.40 | 25.40 | 0.08% | 3,500 |
| Jun 6, 2025 | 25.37 | 25.40 | 25.37 | 25.38 | 25.38 | -0.33% | 8,695 |
| Jun 5, 2025 | 25.47 | 25.48 | 25.46 | 25.47 | 25.47 | -0.12% | 1,662 |
| Jun 4, 2025 | 25.48 | 25.98 | 25.46 | 25.50 | 25.50 | 0.32% | 10,696 |
| Jun 3, 2025 | 25.43 | 25.43 | 25.39 | 25.41 | 25.41 | - | 5,460 |
| Jun 2, 2025 | 25.40 | 25.42 | 25.38 | 25.42 | 25.42 | -0.12% | 4,477 |
| May 30, 2025 | 25.44 | 25.46 | 25.42 | 25.45 | 25.45 | 0.16% | 2,527 |
| May 29, 2025 | 25.41 | 25.42 | 25.38 | 25.40 | 25.40 | 0.20% | 2,502 |
| May 28, 2025 | 25.33 | 25.37 | 25.33 | 25.35 | 25.35 | -0.12% | 12,052 |
| May 27, 2025 | 25.38 | 25.39 | 25.38 | 25.38 | 25.38 | 0.24% | 864 |
| May 23, 2025 | 25.34 | 25.34 | 25.30 | 25.32 | 25.32 | 0.10% | 2,466 |
| May 22, 2025 | 25.29 | 25.32 | 25.26 | 25.30 | 25.30 | 0.17% | 2,031 |
| May 21, 2025 | 25.30 | 25.30 | 25.25 | 25.26 | 25.26 | -0.32% | 2,253 |
| May 20, 2025 | 25.35 | 25.35 | 25.33 | 25.34 | 25.34 | -0.08% | 2,541 |
| May 19, 2025 | 25.31 | 25.36 | 25.31 | 25.36 | 25.36 | 0.04% | 1,030 |
| May 16, 2025 | 25.34 | 25.36 | 25.34 | 25.35 | 25.35 | 0.06% | 25,668 |
| May 15, 2025 | 25.31 | 25.33 | 25.30 | 25.33 | 25.33 | 0.33% | 3,963 |
| May 14, 2025 | 25.27 | 25.27 | 25.22 | 25.25 | 25.25 | -0.20% | 3,419 |
| May 13, 2025 | 25.26 | 25.31 | 25.26 | 25.30 | 25.30 | - | 10,675 |
| May 12, 2025 | 25.29 | 25.31 | 25.27 | 25.30 | 25.30 | -0.22% | 2,191 |
| May 9, 2025 | 25.37 | 25.39 | 25.33 | 25.35 | 25.35 | 0.03% | 4,401 |
| May 8, 2025 | 25.39 | 25.39 | 25.34 | 25.34 | 25.34 | -0.25% | 4,959 |
| May 7, 2025 | 25.37 | 25.41 | 25.37 | 25.41 | 25.41 | 0.12% | 3,569 |
| May 6, 2025 | 25.37 | 25.40 | 25.31 | 25.38 | 25.38 | 0.14% | 13,010 |
| May 5, 2025 | 25.36 | 25.37 | 25.30 | 25.34 | 25.34 | -0.10% | 5,593 |
| May 2, 2025 | 25.41 | 25.41 | 25.36 | 25.37 | 25.37 | -0.29% | 17,730 |
| May 1, 2025 | 25.45 | 25.45 | 25.42 | 25.44 | 25.44 | -0.22% | 1,424 |
| Apr 30, 2025 | 25.49 | 25.50 | 25.47 | 25.50 | 25.50 | 0.06% | 8,376 |
| Apr 29, 2025 | 25.50 | 25.50 | 25.45 | 25.48 | 25.48 | 0.20% | 2,140 |
| Apr 28, 2025 | 25.42 | 25.43 | 25.42 | 25.43 | 25.43 | 0.20% | 860 |
| Apr 25, 2025 | 25.35 | 25.39 | 25.35 | 25.38 | 25.38 | 0.19% | 1,635 |
| Apr 24, 2025 | 25.30 | 25.33 | 25.30 | 25.33 | 25.33 | 0.36% | 1,059 |
| Apr 23, 2025 | 25.27 | 25.27 | 25.24 | 25.24 | 25.24 | 0.08% | 800 |
| Apr 22, 2025 | 25.26 | 25.26 | 25.22 | 25.22 | 25.22 | 0.02% | 1,521 |
| Apr 21, 2025 | 25.25 | 25.25 | 25.18 | 25.22 | 25.22 | -0.20% | 5,688 |
| Apr 17, 2025 | 25.28 | 25.28 | 25.22 | 25.27 | 25.27 | -0.02% | 3,884 |
| Apr 16, 2025 | 25.21 | 25.31 | 25.21 | 25.27 | 25.27 | 0.20% | 1,673 |
| Apr 15, 2025 | 25.18 | 25.24 | 25.18 | 25.22 | 25.22 | 0.16% | 3,967 |
| Apr 14, 2025 | 25.09 | 25.22 | 25.09 | 25.18 | 25.18 | 0.36% | 1,535 |
| Apr 11, 2025 | 24.98 | 25.09 | 24.95 | 25.09 | 25.09 | -0.17% | 2,289 |
| Apr 10, 2025 | 25.18 | 25.21 | 25.13 | 25.13 | 25.13 | -0.30% | 10,445 |
| Apr 9, 2025 | 25.12 | 25.21 | 25.05 | 25.21 | 25.21 | -0.06% | 3,215 |
| Apr 8, 2025 | 25.08 | 25.28 | 25.05 | 25.22 | 25.22 | -0.27% | 157,696 |
| Apr 7, 2025 | 25.38 | 25.38 | 25.29 | 25.29 | 25.29 | -0.78% | 5,731 |
| Apr 4, 2025 | 25.51 | 25.51 | 25.47 | 25.49 | 25.49 | 0.31% | 1,931 |
| Apr 3, 2025 | 25.46 | 25.48 | 25.37 | 25.41 | 25.41 | 0.19% | 11,525 |