Skip to main content
logo
Frontier Asset Core Bond ETF (FCBD)
NYSEARCA: FCBD · Real-Time Price · USD
25.34
+0.04 (0.14%)
At close: Jul 16, 2025, 4:00 PM
25.34
0.00 (0.00%)
After-hours: Jul 16, 2025, 8:00 PM EDT

FCBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202525.3425.3425.3425.3425.340.14%62
Jul 15, 202525.3225.3225.3125.3125.31-0.18%3,279
Jul 14, 202525.3525.3525.3525.3525.350.01%274
Jul 11, 202525.3525.3625.3525.3525.35-0.21%1,946
Jul 10, 202525.3825.4025.3825.4025.400.02%1,885
Jul 9, 202525.3425.4025.3425.4025.400.24%609
Jul 8, 202525.3425.3625.3025.3425.34-0.08%8,785
Jul 7, 202525.3525.3725.3425.3625.36-0.16%774
Jul 3, 202525.4125.4325.4025.4025.40-0.13%4,407
Jul 2, 202525.4125.4325.4025.4325.43-0.05%1,143
Jul 1, 202525.4725.4725.4425.4425.44-0.02%1,490
Jun 30, 202525.4425.4525.4125.4525.450.14%2,004
Jun 27, 202525.4125.4125.3925.4125.41-1.14%1,280
Jun 26, 202525.6725.7025.6725.7025.440.20%1,407
Jun 25, 202525.6025.6525.5925.6525.390.03%651
Jun 24, 202525.6025.6725.6025.6425.380.23%11,070
Jun 23, 202525.6125.6125.5925.5925.320.20%640
Jun 20, 202525.5625.5625.5425.5425.270.08%1,213
Jun 18, 202525.5425.5425.4825.5225.250.03%2,459
Jun 17, 202525.5125.5125.4825.5125.240.15%30,599
Jun 16, 202525.5125.5225.4525.4725.21-0.06%1,005
Jun 13, 202525.4925.5125.4925.4925.22-0.18%1,466
Jun 12, 202525.5125.5525.5025.5325.270.12%2,156
Jun 11, 202525.4025.5025.4025.5025.240.29%2,071
Jun 10, 202525.4425.4425.4125.4325.160.10%3,285
Jun 9, 202525.3725.4225.3725.4025.140.08%3,500
Jun 6, 202525.3725.4025.3725.3825.12-0.33%8,695
Jun 5, 202525.4725.4825.4625.4725.20-0.12%1,662
Jun 4, 202525.4825.9825.4625.5025.230.32%10,696
Jun 3, 202525.4325.4325.3925.4125.15-5,460
Jun 2, 202525.4025.4225.3825.4225.15-0.12%4,477
May 30, 202525.4425.4625.4225.4525.180.16%2,527
May 29, 202525.4125.4225.3825.4025.140.20%2,502
May 28, 202525.3325.3725.3325.3525.09-0.12%12,052
May 27, 202525.3825.3925.3825.3825.120.24%864
May 23, 202525.3425.3425.3025.3225.060.10%2,466
May 22, 202525.2925.3225.2625.3025.040.17%2,031
May 21, 202525.3025.3025.2525.2624.99-0.32%2,253
May 20, 202525.3525.3525.3325.3425.07-0.08%2,541
May 19, 202525.3125.3625.3125.3625.090.04%1,030
May 16, 202525.3425.3625.3425.3525.080.06%25,668
May 15, 202525.3125.3325.3025.3325.070.33%3,963
May 14, 202525.2725.2725.2225.2524.98-0.20%3,419
May 13, 202525.2625.3125.2625.3025.03-10,675
May 12, 202525.2925.3125.2725.3025.03-0.22%2,191
May 9, 202525.3725.3925.3325.3525.090.03%4,401
May 8, 202525.3925.3925.3425.3425.08-0.25%4,959
May 7, 202525.3725.4125.3725.4125.140.12%3,569
May 6, 202525.3725.4025.3125.3825.110.14%13,010
May 5, 202525.3625.3725.3025.3425.08-0.10%5,593