Frontier Asset Core Bond ETF (FCBD)
NYSEARCA: FCBD · Real-Time Price · USD
25.54
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
25.54
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT
FCBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - | 239 |
| Jun 25, 2026 | 25.56 | 25.56 | 25.52 | 25.54 | 25.54 | 0.10% | 689 |
| Jun 24, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.22% | 194 |
| Jun 23, 2026 | 25.39 | 25.47 | 25.39 | 25.46 | 25.46 | 0.12% | 9,190 |
| Jun 22, 2026 | 25.44 | 25.44 | 25.43 | 25.43 | 25.43 | -0.20% | 2,106 |
| Jun 18, 2026 | 25.47 | 25.50 | 25.47 | 25.48 | 25.48 | 0.24% | 2,295 |
| Jun 17, 2026 | 25.50 | 25.50 | 25.42 | 25.42 | 25.42 | -0.28% | 1,517 |
| Jun 16, 2026 | 25.41 | 25.49 | 25.41 | 25.49 | 25.49 | 0.04% | 1,263 |
| Jun 15, 2026 | 25.47 | 25.48 | 25.46 | 25.48 | 25.48 | 0.16% | 5,070 |
| Jun 12, 2026 | 25.42 | 25.45 | 25.41 | 25.44 | 25.44 | -0.04% | 25,995 |
| Jun 11, 2026 | 25.43 | 25.45 | 25.43 | 25.45 | 25.45 | 0.32% | 1,168 |
| Jun 10, 2026 | 25.36 | 25.40 | 25.36 | 25.37 | 25.37 | -0.03% | 38,654 |
| Jun 9, 2026 | 25.37 | 25.40 | 25.37 | 25.38 | 25.38 | 0.05% | 1,008 |
| Jun 8, 2026 | 25.38 | 25.38 | 25.36 | 25.36 | 25.36 | 0.01% | 5,222 |
| Jun 5, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.16% | 82 |
| Jun 4, 2026 | 25.38 | 25.50 | 25.37 | 25.40 | 25.40 | 0.02% | 8,930 |
| Jun 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.12% | 339 |
| Jun 2, 2026 | 25.37 | 25.43 | 25.37 | 25.43 | 25.43 | 0.22% | 3,849 |
| Jun 1, 2026 | 25.34 | 25.38 | 25.34 | 25.37 | 25.37 | -0.29% | 2,829 |
| May 29, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.10% | 309 |
| May 28, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.12% | 336 |
| May 27, 2026 | 25.36 | 25.39 | 25.36 | 25.39 | 25.39 | 0.03% | 3,196 |
| May 26, 2026 | 25.38 | 25.38 | 25.37 | 25.38 | 25.38 | 0.17% | 1,093 |
| May 22, 2026 | 25.35 | 25.35 | 25.32 | 25.34 | 25.34 | 0.13% | 491 |
| May 21, 2026 | 25.26 | 25.32 | 25.25 | 25.31 | 25.31 | -0.01% | 3,613 |
| May 20, 2026 | 25.30 | 25.31 | 25.30 | 25.31 | 25.31 | 0.37% | 1,569 |
| May 19, 2026 | 25.20 | 25.24 | 25.19 | 25.22 | 25.22 | -0.08% | 2,187 |
| May 18, 2026 | 25.11 | 25.26 | 25.11 | 25.24 | 25.24 | -0.22% | 3,019 |
| May 15, 2026 | 25.28 | 25.30 | 25.28 | 25.29 | 25.29 | -0.37% | 499 |
| May 14, 2026 | 25.40 | 25.40 | 25.39 | 25.39 | 25.39 | 0.02% | 254 |
| May 13, 2026 | 25.35 | 25.38 | 25.35 | 25.38 | 25.38 | -0.01% | 738 |
| May 12, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.19% | 250 |
| May 11, 2026 | 25.42 | 25.45 | 25.40 | 25.43 | 25.43 | -0.12% | 4,146 |
| May 8, 2026 | 25.47 | 25.47 | 25.45 | 25.46 | 25.46 | 0.09% | 1,617 |
| May 7, 2026 | 25.49 | 25.49 | 25.43 | 25.44 | 25.44 | -0.13% | 3,189 |
| May 6, 2026 | 25.43 | 25.48 | 25.43 | 25.47 | 25.47 | 0.23% | 17,444 |
| May 5, 2026 | 25.41 | 25.43 | 25.40 | 25.41 | 25.41 | 0.15% | 4,196 |
| May 4, 2026 | 25.36 | 25.39 | 25.36 | 25.38 | 25.37 | -0.20% | 9,102 |
| May 1, 2026 | 25.43 | 25.43 | 25.40 | 25.43 | 25.43 | 0.10% | 2,347 |
| Apr 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.08% | 775 |
| Apr 29, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.11% | 178 |
| Apr 28, 2026 | 25.39 | 25.43 | 25.32 | 25.35 | 25.35 | -0.38% | 53,130 |
| Apr 27, 2026 | 25.49 | 25.49 | 25.45 | 25.45 | 25.45 | -0.06% | 640 |
| Apr 24, 2026 | 25.46 | 25.47 | 25.46 | 25.47 | 25.47 | 0.14% | 727 |
| Apr 23, 2026 | 25.46 | 25.46 | 25.43 | 25.43 | 25.43 | -0.08% | 1,069 |
| Apr 22, 2026 | 25.44 | 25.45 | 25.44 | 25.45 | 25.45 | -0.02% | 410 |
| Apr 21, 2026 | 25.50 | 25.50 | 25.44 | 25.46 | 25.45 | -0.12% | 2,391 |
| Apr 20, 2026 | 25.53 | 25.53 | 25.46 | 25.49 | 25.49 | -0.06% | 789 |
| Apr 17, 2026 | 25.52 | 25.52 | 25.49 | 25.50 | 25.50 | 0.24% | 1,179 |
| Apr 16, 2026 | 25.44 | 25.46 | 25.43 | 25.44 | 25.44 | -0.12% | 2,493 |