Frontier Asset Core Bond ETF (FCBD)
NYSEARCA: FCBD · Real-Time Price · USD
25.58
-0.06 (-0.24%)
At close: Mar 11, 2026, 4:00 PM EDT
25.58
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
FCBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.60 | 25.60 | 25.59 | 25.59 | 25.58 | -0.23% | 515 |
| Mar 10, 2026 | 25.66 | 25.68 | 25.64 | 25.65 | 25.65 | -0.14% | 3,580 |
| Mar 9, 2026 | 25.62 | 25.69 | 25.62 | 25.68 | 25.68 | 0.14% | 2,438 |
| Mar 6, 2026 | 25.63 | 25.68 | 25.63 | 25.65 | 25.65 | -0.04% | 73,556 |
| Mar 5, 2026 | 25.65 | 25.66 | 25.65 | 25.66 | 25.66 | -0.19% | 762 |
| Mar 4, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.04% | 1,341 |
| Mar 3, 2026 | 25.68 | 25.72 | 25.68 | 25.72 | 25.71 | -0.04% | 926 |
| Mar 2, 2026 | 25.73 | 25.73 | 25.71 | 25.73 | 25.73 | -0.31% | 18,302 |
| Feb 27, 2026 | 25.75 | 25.81 | 25.75 | 25.81 | 25.81 | 0.06% | 2,692 |
| Feb 26, 2026 | 25.76 | 25.79 | 25.76 | 25.79 | 25.79 | 0.16% | 14,048 |
| Feb 25, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.04% | 114 |
| Feb 24, 2026 | 25.76 | 25.76 | 25.75 | 25.76 | 25.76 | - | 35,640 |
| Feb 23, 2026 | 25.78 | 25.78 | 25.75 | 25.76 | 25.76 | 0.17% | 3,737 |
| Feb 20, 2026 | 25.71 | 25.72 | 25.71 | 25.72 | 25.72 | -0.02% | 726 |
| Feb 19, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.04% | 419 |
| Feb 18, 2026 | 25.72 | 25.73 | 25.71 | 25.71 | 25.71 | -0.08% | 1,065 |
| Feb 17, 2026 | 25.71 | 25.75 | 25.71 | 25.73 | 25.73 | 0.02% | 2,444 |
| Feb 13, 2026 | 25.72 | 25.73 | 25.72 | 25.73 | 25.73 | 0.18% | 977 |
| Feb 12, 2026 | 25.65 | 25.69 | 25.65 | 25.68 | 25.68 | 0.23% | 4,193 |
| Feb 11, 2026 | 25.62 | 25.63 | 25.62 | 25.62 | 25.62 | -0.12% | 4,367 |
| Feb 10, 2026 | 25.67 | 25.67 | 25.64 | 25.65 | 25.65 | 0.16% | 7,192 |
| Feb 9, 2026 | 25.60 | 25.62 | 25.59 | 25.61 | 25.61 | 0.08% | 5,542 |
| Feb 6, 2026 | 25.57 | 25.59 | 25.57 | 25.59 | 25.59 | - | 3,158 |
| Feb 5, 2026 | 25.58 | 25.59 | 25.58 | 25.59 | 25.59 | 0.27% | 416 |
| Feb 4, 2026 | 25.51 | 25.53 | 25.51 | 25.52 | 25.52 | 0.02% | 4,950 |
| Feb 3, 2026 | 25.53 | 25.55 | 25.51 | 25.52 | 25.52 | -0.04% | 27,765 |
| Feb 2, 2026 | 25.52 | 25.53 | 25.52 | 25.53 | 25.53 | -0.12% | 2,853 |
| Jan 30, 2026 | 25.54 | 25.57 | 25.54 | 25.56 | 25.55 | 0.04% | 1,469 |
| Jan 29, 2026 | 25.54 | 25.56 | 25.54 | 25.55 | 25.55 | 0.08% | 2,186 |
| Jan 28, 2026 | 25.52 | 25.53 | 25.52 | 25.53 | 25.53 | -0.08% | 1,544 |
| Jan 27, 2026 | 25.56 | 25.56 | 25.55 | 25.55 | 25.55 | -0.04% | 1,269 |
| Jan 26, 2026 | 25.55 | 25.56 | 25.54 | 25.56 | 25.55 | 0.08% | 1,080 |
| Jan 23, 2026 | 25.52 | 25.54 | 25.50 | 25.54 | 25.53 | 0.12% | 2,450 |
| Jan 22, 2026 | 25.49 | 25.51 | 25.48 | 25.51 | 25.51 | - | 3,315 |
| Jan 21, 2026 | 25.48 | 25.52 | 25.48 | 25.51 | 25.51 | 0.16% | 2,162 |
| Jan 20, 2026 | 25.48 | 25.48 | 25.46 | 25.47 | 25.47 | -0.18% | 3,935 |
| Jan 16, 2026 | 25.55 | 25.55 | 25.51 | 25.51 | 25.51 | -0.12% | 5,950 |
| Jan 15, 2026 | 25.53 | 25.54 | 25.53 | 25.54 | 25.54 | -0.10% | 905 |
| Jan 14, 2026 | 25.55 | 25.57 | 25.55 | 25.57 | 25.56 | 0.16% | 888 |
| Jan 13, 2026 | 25.51 | 25.53 | 25.51 | 25.53 | 25.53 | 0.04% | 2,306 |
| Jan 12, 2026 | 25.51 | 25.52 | 25.51 | 25.52 | 25.52 | -0.04% | 733 |
| Jan 9, 2026 | 25.52 | 25.53 | 25.51 | 25.53 | 25.53 | 0.08% | 2,056 |
| Jan 8, 2026 | 25.51 | 25.51 | 25.49 | 25.51 | 25.51 | -0.10% | 36,607 |
| Jan 7, 2026 | 25.53 | 25.54 | 25.53 | 25.53 | 25.53 | 0.06% | 1,029 |
| Jan 6, 2026 | 25.50 | 25.52 | 25.49 | 25.52 | 25.52 | - | 6,067 |
| Jan 5, 2026 | 25.50 | 25.52 | 25.50 | 25.52 | 25.52 | 0.18% | 1,885 |
| Jan 2, 2026 | 25.51 | 25.51 | 25.45 | 25.47 | 25.47 | -0.10% | 1,499 |
| Dec 31, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | -0.08% | 3,085 |
| Dec 30, 2025 | 25.49 | 25.53 | 25.49 | 25.52 | 25.51 | -1.47% | 2,040 |
| Dec 29, 2025 | 25.87 | 25.90 | 25.87 | 25.90 | 25.52 | 0.06% | 1,951 |