Frontier Asset Core Bond ETF (FCBD)
NYSEARCA: FCBD · Real-Time Price · USD
24.75
+0.13 (0.51%)
Oct 15, 2026, 4:00 PM EDT - Market closed
FCBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.81 | 24.81 | 24.73 | 24.75 | 24.75 | 0.51% | 7,929 |
| Oct 14, 2026 | 24.62 | 24.68 | 24.62 | 24.62 | 24.62 | 0.04% | 1,132 |
| Oct 13, 2026 | 24.69 | 24.69 | 24.61 | 24.61 | 24.61 | -0.12% | 33,315 |
| Oct 12, 2026 | 24.60 | 24.64 | 24.60 | 24.64 | 24.64 | - | 407 |
| Oct 9, 2026 | 24.61 | 24.64 | 24.60 | 24.64 | 24.64 | - | 3,253 |
| Oct 8, 2026 | 24.54 | 24.66 | 24.54 | 24.64 | 24.64 | 0.10% | 3,164 |
| Oct 7, 2026 | 24.59 | 24.62 | 24.57 | 24.62 | 24.61 | 0.02% | 552 |
| Oct 6, 2026 | 24.64 | 24.65 | 24.58 | 24.61 | 24.61 | 0.20% | 4,274 |
| Oct 5, 2026 | 24.50 | 24.62 | 24.49 | 24.56 | 24.56 | -0.08% | 2,824 |
| Oct 2, 2026 | 24.65 | 24.65 | 24.58 | 24.58 | 24.58 | - | 240 |
| Oct 1, 2026 | 24.52 | 24.58 | 24.52 | 24.58 | 24.58 | 0.41% | 2,354 |
| Sep 30, 2026 | 24.51 | 24.51 | 24.47 | 24.48 | 24.48 | -0.10% | 643 |
| Sep 29, 2026 | 24.51 | 24.51 | 24.47 | 24.51 | 24.51 | -0.09% | 10,428 |
| Sep 28, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.53 | -0.22% | 236 |
| Sep 25, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.58 | 0.02% | 283 |
| Sep 24, 2026 | 24.81 | 24.85 | 24.79 | 24.81 | 24.58 | -0.20% | 31,531 |
| Sep 23, 2026 | 24.96 | 24.96 | 24.86 | 24.86 | 24.63 | -0.56% | 382 |
| Sep 22, 2026 | 25.01 | 25.03 | 24.97 | 25.00 | 24.76 | -0.02% | 1,419 |
| Sep 21, 2026 | 25.03 | 25.03 | 24.96 | 25.01 | 24.77 | 0.12% | 10,833 |
| Sep 18, 2026 | 24.94 | 24.98 | 24.94 | 24.98 | 24.74 | -0.18% | 1,061 |
| Sep 17, 2026 | 25.05 | 25.05 | 24.98 | 25.02 | 24.79 | 0.22% | 559 |
| Sep 16, 2026 | 24.98 | 25.01 | 24.97 | 24.97 | 24.73 | 0.04% | 3,790 |
| Sep 15, 2026 | 24.97 | 24.97 | 24.94 | 24.96 | 24.72 | -0.08% | 1,289 |
| Sep 14, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.74 | -0.11% | 246 |
| Sep 11, 2026 | 25.02 | 25.02 | 24.96 | 25.00 | 24.77 | 0.04% | 6,416 |
| Sep 10, 2026 | 25.09 | 25.09 | 24.99 | 24.99 | 24.76 | -0.48% | 21,860 |
| Sep 9, 2026 | 25.11 | 25.12 | 25.10 | 25.11 | 24.87 | -0.22% | 1,019 |
| Sep 8, 2026 | 25.18 | 25.18 | 25.13 | 25.17 | 24.93 | -0.06% | 1,122 |
| Sep 4, 2026 | 25.19 | 25.19 | 25.18 | 25.18 | 24.94 | -0.06% | 379 |
| Sep 3, 2026 | 25.20 | 25.23 | 25.17 | 25.19 | 24.96 | 0.16% | 1,081 |
| Sep 2, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 24.92 | 0.02% | 2,530 |
| Sep 1, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 24.91 | -0.20% | 456 |
| Aug 31, 2026 | 25.17 | 25.20 | 25.17 | 25.20 | 24.96 | 0.02% | 571 |
| Aug 28, 2026 | 25.27 | 25.29 | 25.16 | 25.20 | 24.96 | -0.24% | 3,220 |
| Aug 27, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.02 | -0.02% | 237 |
| Aug 26, 2026 | 25.25 | 25.26 | 25.21 | 25.26 | 25.02 | 0.02% | 793 |
| Aug 25, 2026 | 25.24 | 25.26 | 25.24 | 25.26 | 25.02 | 0.18% | 465 |
| Aug 24, 2026 | 25.22 | 25.22 | 25.21 | 25.21 | 24.97 | 0.24% | 418 |
| Aug 21, 2026 | 25.21 | 25.23 | 25.15 | 25.15 | 24.91 | -0.24% | 8,548 |
| Aug 20, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.97 | -0.07% | 415 |
| Aug 19, 2026 | 25.25 | 25.25 | 25.21 | 25.23 | 24.99 | 0.12% | 1,102 |
| Aug 18, 2026 | 25.19 | 25.20 | 25.19 | 25.20 | 24.96 | -0.06% | 1,062 |
| Aug 17, 2026 | 25.21 | 25.21 | 25.18 | 25.21 | 24.97 | - | 2,096 |
| Aug 14, 2026 | 25.20 | 25.21 | 25.17 | 25.21 | 24.97 | -0.06% | 5,605 |
| Aug 13, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 24.99 | 0.06% | 255 |
| Aug 12, 2026 | 25.17 | 25.21 | 25.17 | 25.21 | 24.97 | 0.08% | 293 |
| Aug 11, 2026 | 25.22 | 25.22 | 25.19 | 25.19 | 24.95 | 0.02% | 3,952 |
| Aug 10, 2026 | 25.15 | 25.19 | 25.14 | 25.19 | 24.95 | -0.08% | 6,370 |
| Aug 7, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.97 | 0.10% | 61 |
| Aug 6, 2026 | 25.16 | 25.18 | 25.16 | 25.18 | 24.94 | -0.12% | 1,553 |