Frontier Asset Core Bond ETF (FCBD)
NYSE: FCBD · Real-Time Price · USD
25.10
+0.02 (0.08%)
Jan 24, 2025, 4:00 PM EST - Market closed
FCBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 25.01 | 25.11 | 25.01 | 25.10 | 25.10 | 0.08% | 32,151 |
| Jan 23, 2025 | 25.05 | 25.08 | 25.05 | 25.08 | 25.08 | -0.10% | 1,325 |
| Jan 22, 2025 | 25.11 | 25.11 | 25.06 | 25.10 | 25.10 | - | 4,009 |
| Jan 21, 2025 | 25.08 | 25.13 | 25.06 | 25.11 | 25.11 | 0.06% | 5,901 |
| Jan 17, 2025 | 25.09 | 25.10 | 25.06 | 25.09 | 25.09 | -0.04% | 18,610 |
| Jan 16, 2025 | 25.03 | 25.11 | 24.71 | 25.10 | 25.10 | 0.28% | 21,175 |
| Jan 15, 2025 | 25.02 | 25.03 | 25.01 | 25.03 | 25.03 | 0.40% | 1,395 |
| Jan 14, 2025 | 24.89 | 24.93 | 24.89 | 24.93 | 24.93 | 0.08% | 5,787 |
| Jan 13, 2025 | 24.88 | 24.92 | 24.88 | 24.91 | 24.91 | -0.02% | 13,109 |
| Jan 10, 2025 | 24.93 | 24.96 | 24.90 | 24.92 | 24.92 | -0.40% | 14,699 |
| Jan 8, 2025 | 25.01 | 25.02 | 24.97 | 25.02 | 25.02 | 0.25% | 2,358 |
| Jan 7, 2025 | 24.92 | 25.00 | 24.91 | 24.95 | 24.95 | -0.12% | 14,390 |
| Jan 6, 2025 | 25.00 | 25.02 | 24.98 | 24.98 | 24.98 | -0.06% | 2,587 |
| Jan 3, 2025 | 25.03 | 25.04 | 24.75 | 25.00 | 25.00 | -0.27% | 285,016 |
| Jan 2, 2025 | 25.07 | 25.07 | 25.06 | 25.07 | 25.07 | 0.09% | 1,718 |
| Dec 31, 2024 | 25.06 | 25.06 | 25.02 | 25.05 | 25.05 | -0.06% | 2,767 |
| Dec 30, 2024 | 25.07 | 25.07 | 25.05 | 25.06 | 25.06 | 0.16% | 8,634 |
| Dec 27, 2024 | 25.03 | 25.03 | 25.01 | 25.02 | 25.00 | -0.10% | 293,317 |
| Dec 26, 2024 | 24.97 | 25.05 | 24.97 | 25.05 | 25.03 | 0.12% | 19,620 |
| Dec 24, 2024 | 24.97 | 25.02 | 24.97 | 25.02 | 25.00 | -0.02% | 479,781 |
| Dec 23, 2024 | 25.05 | 25.28 | 25.00 | 25.02 | 25.00 | -0.14% | 1,620,925 |