Frontier Asset Core Bond ETF (FCBD)
NYSEARCA: FCBD · Real-Time Price · USD
25.30
-0.05 (-0.22%)
May 12, 2025, 4:00 PM - Market closed
FCBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 25.42 | 25.42 | 25.34 | 25.37 | 25.37 | -0.11% | 5,995 |
| Apr 1, 2025 | 25.42 | 25.42 | 25.39 | 25.39 | 25.39 | 0.17% | 352 |
| Mar 31, 2025 | 25.33 | 25.35 | 25.33 | 25.35 | 25.35 | 0.06% | 3,429 |
| Mar 28, 2025 | 25.34 | 25.34 | 25.32 | 25.34 | 25.34 | -0.37% | 948 |
| Mar 27, 2025 | 25.40 | 25.44 | 25.40 | 25.43 | 25.23 | - | 1,635 |
| Mar 26, 2025 | 25.44 | 25.48 | 25.43 | 25.43 | 25.23 | -0.16% | 2,688 |
| Mar 25, 2025 | 25.46 | 25.50 | 25.45 | 25.47 | 25.27 | 0.02% | 34,661 |
| Mar 24, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.27 | -0.20% | 1,088 |
| Mar 21, 2025 | 25.54 | 25.54 | 25.50 | 25.52 | 25.32 | - | 14,882 |
| Mar 20, 2025 | 25.54 | 25.55 | 25.49 | 25.52 | 25.32 | 0.04% | 1,323 |
| Mar 19, 2025 | 25.46 | 25.51 | 25.46 | 25.51 | 25.31 | 0.20% | 1,351 |
| Mar 18, 2025 | 25.46 | 25.47 | 25.44 | 25.46 | 25.26 | 0.08% | 7,982 |
| Mar 17, 2025 | 25.45 | 25.46 | 25.42 | 25.44 | 25.24 | - | 2,675 |
| Mar 14, 2025 | 25.44 | 25.46 | 25.42 | 25.44 | 25.24 | -0.06% | 4,022 |
| Mar 13, 2025 | 25.47 | 25.47 | 25.45 | 25.45 | 25.25 | 0.06% | 1,631 |
| Mar 12, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.24 | -0.11% | 7,510 |
| Mar 11, 2025 | 25.49 | 25.49 | 25.47 | 25.47 | 25.27 | -0.20% | 1,134 |
| Mar 10, 2025 | 25.53 | 25.54 | 25.50 | 25.52 | 25.32 | 0.28% | 4,988 |
| Mar 7, 2025 | 25.47 | 25.47 | 25.45 | 25.45 | 25.25 | -0.04% | 978 |
| Mar 6, 2025 | 25.42 | 25.46 | 25.42 | 25.46 | 25.26 | -0.03% | 2,727 |
| Mar 5, 2025 | 25.48 | 25.48 | 25.46 | 25.46 | 25.26 | -0.21% | 125 |
| Mar 4, 2025 | 25.54 | 25.54 | 25.52 | 25.52 | 25.32 | -0.08% | 2,134 |
| Mar 3, 2025 | 25.50 | 25.63 | 25.50 | 25.54 | 25.34 | 0.15% | 11,330 |