Frontier Asset Core Bond ETF (FCBD)
NYSEARCA: FCBD · Real-Time Price · USD
25.00
-0.01 (-0.04%)
Sep 22, 2026, 4:00 PM EDT - Market closed
FCBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.01 | 25.03 | 24.97 | 25.00 | 25.00 | -0.02% | 1,419 |
| Sep 21, 2026 | 25.03 | 25.03 | 24.96 | 25.01 | 25.01 | 0.12% | 10,833 |
| Sep 18, 2026 | 24.94 | 24.98 | 24.94 | 24.98 | 24.98 | -0.18% | 1,061 |
| Sep 17, 2026 | 25.05 | 25.05 | 24.98 | 25.02 | 25.02 | 0.22% | 559 |
| Sep 16, 2026 | 24.98 | 25.01 | 24.97 | 24.97 | 24.97 | 0.04% | 3,790 |
| Sep 15, 2026 | 24.97 | 24.97 | 24.94 | 24.96 | 24.95 | -0.08% | 1,289 |
| Sep 14, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.11% | 246 |
| Sep 11, 2026 | 25.02 | 25.02 | 24.96 | 25.00 | 25.00 | 0.04% | 6,416 |
| Sep 10, 2026 | 25.09 | 25.09 | 24.99 | 24.99 | 24.99 | -0.48% | 21,860 |
| Sep 9, 2026 | 25.11 | 25.12 | 25.10 | 25.11 | 25.11 | -0.22% | 1,019 |
| Sep 8, 2026 | 25.18 | 25.18 | 25.13 | 25.17 | 25.17 | -0.06% | 1,122 |
| Sep 4, 2026 | 25.19 | 25.19 | 25.18 | 25.18 | 25.18 | -0.06% | 379 |
| Sep 3, 2026 | 25.20 | 25.23 | 25.17 | 25.19 | 25.19 | 0.16% | 1,081 |
| Sep 2, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | 0.02% | 2,530 |
| Sep 1, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 25.15 | -0.20% | 456 |
| Aug 31, 2026 | 25.17 | 25.20 | 25.17 | 25.20 | 25.20 | 0.02% | 571 |
| Aug 28, 2026 | 25.27 | 25.29 | 25.16 | 25.20 | 25.20 | -0.24% | 3,220 |
| Aug 27, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.25 | -0.02% | 237 |
| Aug 26, 2026 | 25.25 | 25.26 | 25.21 | 25.26 | 25.26 | 0.02% | 793 |
| Aug 25, 2026 | 25.24 | 25.26 | 25.24 | 25.26 | 25.26 | 0.18% | 465 |
| Aug 24, 2026 | 25.22 | 25.22 | 25.21 | 25.21 | 25.21 | 0.24% | 418 |
| Aug 21, 2026 | 25.21 | 25.23 | 25.15 | 25.15 | 25.15 | -0.24% | 8,548 |
| Aug 20, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.07% | 415 |
| Aug 19, 2026 | 25.25 | 25.25 | 25.21 | 25.23 | 25.23 | 0.12% | 1,102 |
| Aug 18, 2026 | 25.19 | 25.20 | 25.19 | 25.20 | 25.20 | -0.06% | 1,061 |
| Aug 17, 2026 | 25.21 | 25.21 | 25.18 | 25.21 | 25.21 | - | 2,095 |
| Aug 14, 2026 | 25.20 | 25.21 | 25.17 | 25.21 | 25.21 | -0.06% | 5,604 |
| Aug 13, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.06% | 255 |
| Aug 12, 2026 | 25.17 | 25.21 | 25.17 | 25.21 | 25.21 | 0.08% | 292 |
| 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 |