Frontier Asset Core Bond ETF (FCBD)
NYSEARCA: FCBD · Real-Time Price · USD
25.43
+0.03 (0.10%)
May 1, 2026, 4:00 PM EDT - Market closed
FCBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.08% | 349 |
| Apr 14, 2026 | 25.53 | 25.53 | 25.45 | 25.49 | 25.49 | 0.22% | 1,299 |
| Apr 13, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.43 | 0.18% | 1,187 |
| Apr 10, 2026 | 25.39 | 25.43 | 25.39 | 25.39 | 25.39 | -0.06% | 1,467 |
| Apr 9, 2026 | 25.43 | 25.43 | 25.39 | 25.41 | 25.41 | 0.08% | 1,527 |
| Apr 8, 2026 | 25.42 | 25.49 | 25.39 | 25.39 | 25.39 | 0.16% | 1,064 |
| Apr 7, 2026 | 25.32 | 25.36 | 25.31 | 25.35 | 25.35 | -0.08% | 132,066 |
| Apr 6, 2026 | 25.42 | 25.42 | 25.35 | 25.37 | 25.37 | -0.07% | 17,533 |
| Apr 2, 2026 | 25.36 | 25.44 | 25.36 | 25.38 | 25.38 | 0.24% | 3,259 |
| Apr 1, 2026 | 25.36 | 25.36 | 25.32 | 25.32 | 25.32 | -0.14% | 949 |
| Mar 31, 2026 | 25.35 | 25.36 | 25.33 | 25.36 | 25.36 | 0.24% | 1,355 |
| Mar 30, 2026 | 25.29 | 25.37 | 25.29 | 25.30 | 25.30 | -0.35% | 2,671 |
| Mar 27, 2026 | 25.39 | 25.40 | 25.38 | 25.39 | 25.22 | -0.02% | 1,171 |
| Mar 26, 2026 | 25.53 | 25.53 | 25.38 | 25.39 | 25.22 | -0.39% | 3,513 |
| Mar 25, 2026 | 25.48 | 25.50 | 25.48 | 25.49 | 25.32 | 0.22% | 3,491 |
| Mar 24, 2026 | 25.45 | 25.45 | 25.42 | 25.44 | 25.27 | -0.21% | 4,220 |
| Mar 23, 2026 | 25.46 | 25.49 | 25.43 | 25.49 | 25.32 | 0.25% | 3,037 |
| Mar 20, 2026 | 25.45 | 25.45 | 25.43 | 25.43 | 25.26 | -0.43% | 8,042 |
| Mar 19, 2026 | 25.52 | 25.56 | 25.49 | 25.54 | 25.37 | -0.02% | 6,562 |
| Mar 18, 2026 | 25.56 | 25.56 | 25.54 | 25.54 | 25.37 | -0.23% | 968 |
| Mar 17, 2026 | 25.59 | 25.61 | 25.59 | 25.60 | 25.43 | 0.14% | 1,923 |
| Mar 16, 2026 | 25.57 | 25.58 | 25.56 | 25.57 | 25.40 | 0.24% | 3,564 |
| Mar 13, 2026 | 25.53 | 25.53 | 25.50 | 25.51 | 25.34 | -0.06% | 3,870 |
| Mar 12, 2026 | 25.55 | 25.55 | 25.51 | 25.52 | 25.35 | -0.25% | 4,783 |
| Mar 11, 2026 | 25.60 | 25.60 | 25.59 | 25.59 | 25.42 | -0.23% | 515 |
| Mar 10, 2026 | 25.66 | 25.68 | 25.64 | 25.65 | 25.48 | -0.14% | 3,580 |
| Mar 9, 2026 | 25.62 | 25.69 | 25.62 | 25.68 | 25.51 | 0.14% | 2,438 |
| Mar 6, 2026 | 25.63 | 25.68 | 25.63 | 25.65 | 25.48 | -0.04% | 73,556 |
| Mar 5, 2026 | 25.65 | 25.66 | 25.65 | 25.66 | 25.49 | -0.19% | 762 |
| Mar 4, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.54 | -0.04% | 1,341 |
| Mar 3, 2026 | 25.68 | 25.72 | 25.68 | 25.72 | 25.55 | -0.04% | 926 |
| Mar 2, 2026 | 25.73 | 25.73 | 25.71 | 25.73 | 25.56 | -0.31% | 18,302 |
| Feb 27, 2026 | 25.75 | 25.81 | 25.75 | 25.81 | 25.64 | 0.06% | 2,692 |
| Feb 26, 2026 | 25.76 | 25.79 | 25.76 | 25.79 | 25.62 | 0.16% | 14,597 |
| Feb 25, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.58 | -0.04% | 114 |
| Feb 24, 2026 | 25.76 | 25.76 | 25.75 | 25.76 | 25.59 | - | 35,640 |
| Feb 23, 2026 | 25.78 | 25.78 | 25.75 | 25.76 | 25.59 | 0.17% | 3,737 |
| Feb 20, 2026 | 25.71 | 25.72 | 25.71 | 25.72 | 25.55 | -0.02% | 726 |