Frontier Asset Core Bond ETF (FCBD)
NYSEARCA: FCBD · Real-Time Price · USD
25.19
+0.01 (0.02%)
At close: Aug 11, 2026, 4:00 PM EDT
25.19
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT
FCBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 25.22 | 25.22 | 25.19 | 25.19 | 25.19 | 0.02% | 3,952 |
| Aug 10, 2026 | 25.15 | 25.19 | 25.14 | 25.19 | 25.19 | -0.08% | 6,370 |
| Aug 7, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.10% | 61 |
| Aug 6, 2026 | 25.16 | 25.18 | 25.16 | 25.18 | 25.18 | -0.12% | 1,552 |
| Aug 5, 2026 | 25.18 | 25.21 | 25.18 | 25.21 | 25.21 | 0.04% | 1,371 |
| Aug 4, 2026 | 25.17 | 25.23 | 25.17 | 25.20 | 25.20 | 0.24% | 2,929 |
| Aug 3, 2026 | 25.09 | 25.17 | 25.09 | 25.14 | 25.14 | 0.18% | 600 |
| Jul 31, 2026 | 25.07 | 25.10 | 25.07 | 25.10 | 25.10 | -0.20% | 285 |
| Jul 30, 2026 | 25.12 | 25.15 | 25.12 | 25.15 | 25.15 | 0.02% | 295 |
| Jul 29, 2026 | 25.10 | 25.23 | 24.11 | 25.14 | 25.14 | -0.12% | 2,977 |
| Jul 28, 2026 | 25.16 | 25.17 | 25.15 | 25.17 | 25.17 | 0.18% | 12,062 |
| Jul 27, 2026 | 25.10 | 25.13 | 25.10 | 25.13 | 25.13 | 0.08% | 966 |
| Jul 24, 2026 | 25.06 | 25.11 | 25.06 | 25.11 | 25.11 | 0.10% | 197 |
| Jul 23, 2026 | 25.05 | 25.08 | 25.05 | 25.08 | 25.08 | -0.20% | 814 |
| Jul 22, 2026 | 25.11 | 25.13 | 25.11 | 25.13 | 25.13 | -0.10% | 620 |
| Jul 21, 2026 | 25.18 | 25.18 | 25.14 | 25.16 | 25.16 | -0.14% | 1,918 |
| Jul 20, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.17% | 182 |
| Jul 17, 2026 | 25.24 | 25.25 | 25.23 | 25.23 | 25.23 | 0.11% | 498 |
| Jul 16, 2026 | 25.17 | 25.21 | 25.17 | 25.21 | 25.21 | -0.04% | 1,121 |
| Jul 15, 2026 | 25.15 | 25.22 | 25.14 | 25.22 | 25.22 | 0.14% | 2,885 |
| Jul 14, 2026 | 25.21 | 25.21 | 25.16 | 25.18 | 25.18 | 0.12% | 3,258 |
| Jul 13, 2026 | 25.17 | 25.17 | 25.13 | 25.15 | 25.15 | -0.18% | 4,150 |
| Jul 10, 2026 | 25.21 | 25.21 | 25.20 | 25.20 | 25.20 | -0.06% | 2,425 |
| Jul 9, 2026 | 25.19 | 25.21 | 25.19 | 25.21 | 25.21 | 0.14% | 360 |
| Jul 8, 2026 | 25.17 | 25.20 | 25.16 | 25.18 | 25.18 | -0.16% | 6,743 |
| Jul 7, 2026 | 25.25 | 25.25 | 25.19 | 25.22 | 25.22 | -0.18% | 2,823 |
| Jul 6, 2026 | 25.23 | 25.28 | 25.21 | 25.26 | 25.26 | 0.07% | 15,520 |
| Jul 2, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.03% | 431 |
| Jul 1, 2026 | 25.21 | 25.24 | 25.21 | 25.23 | 25.23 | -0.10% | 1,523 |
| Jun 30, 2026 | 25.30 | 25.30 | 25.26 | 25.26 | 25.26 | -0.10% | 2,032 |
| Jun 29, 2026 | 25.25 | 25.29 | 25.25 | 25.29 | 25.29 | -0.05% | 641 |
| Jun 26, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.30 | - | 239 |
| Jun 25, 2026 | 25.56 | 25.56 | 25.52 | 25.54 | 25.30 | 0.10% | 689 |
| Jun 24, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.27 | 0.22% | 194 |
| Jun 23, 2026 | 25.39 | 25.47 | 25.39 | 25.46 | 25.22 | 0.12% | 9,190 |
| Jun 22, 2026 | 25.44 | 25.44 | 25.43 | 25.43 | 25.19 | -0.20% | 2,106 |
| Jun 18, 2026 | 25.47 | 25.50 | 25.47 | 25.48 | 25.24 | 0.24% | 2,295 |
| Jun 17, 2026 | 25.50 | 25.50 | 25.42 | 25.42 | 25.18 | -0.28% | 1,517 |
| Jun 16, 2026 | 25.41 | 25.49 | 25.41 | 25.49 | 25.25 | 0.04% | 1,263 |
| Jun 15, 2026 | 25.47 | 25.48 | 25.46 | 25.48 | 25.24 | 0.16% | 5,070 |
| Jun 12, 2026 | 25.42 | 25.45 | 25.41 | 25.44 | 25.20 | -0.04% | 25,995 |
| Jun 11, 2026 | 25.43 | 25.45 | 25.43 | 25.45 | 25.21 | 0.32% | 1,168 |
| Jun 10, 2026 | 25.36 | 25.40 | 25.36 | 25.37 | 25.13 | -0.03% | 38,654 |
| Jun 9, 2026 | 25.37 | 25.40 | 25.37 | 25.38 | 25.13 | 0.05% | 1,008 |
| Jun 8, 2026 | 25.38 | 25.38 | 25.36 | 25.36 | 25.12 | 0.01% | 5,222 |
| Jun 5, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.12 | -0.16% | 82 |
| Jun 4, 2026 | 25.38 | 25.50 | 25.37 | 25.40 | 25.16 | 0.02% | 8,930 |
| Jun 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.15 | -0.12% | 339 |
| Jun 2, 2026 | 25.37 | 25.43 | 25.37 | 25.43 | 25.18 | 0.22% | 3,849 |
| Jun 1, 2026 | 25.34 | 25.38 | 25.34 | 25.37 | 25.13 | -0.29% | 2,829 |