Skip to main content
logo
Frontier Asset Core Bond ETF (FCBD)
NYSEARCA: FCBD · Real-Time Price · USD
24.91
-0.11 (-0.46%)
Nov 10, 2026, 10:34 AM EST - Market open

FCBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202624.9124.9124.9124.9124.91-0.46%256
Nov 9, 202625.0225.0525.0225.0225.020.32%1,517
Nov 6, 202624.9925.0124.8924.9424.94-0.20%440,576
Nov 5, 202625.0125.0424.9924.9924.990.08%4,914
Nov 4, 202624.9524.9724.9424.9724.970.28%1,072
Nov 3, 202624.8724.9224.8724.9024.90-0.14%1,859
Nov 2, 202624.9424.9424.9424.9424.940.11%867
Oct 30, 202624.8924.9124.8924.9124.910.16%218
Oct 29, 202624.9024.9024.8724.8724.870.20%518
Oct 28, 202624.8124.8224.7724.8224.82-0.06%1,205
Oct 27, 202624.8324.8424.8224.8424.84-0.02%1,093
Oct 26, 202624.8424.8424.8424.8424.840.02%331
Oct 23, 202624.8124.8424.8124.8424.84-0.06%804
Oct 22, 202624.7224.9024.7224.8524.850.53%820
Oct 21, 202624.7224.7224.7224.7224.72-0.04%235
Oct 20, 202624.7224.7624.7224.7324.730.04%932
Oct 19, 202624.7524.7524.6824.7224.72-0.20%861
Oct 16, 202624.6924.8024.6924.7724.770.10%2,658
Oct 15, 202624.8124.8124.7324.7524.750.51%7,928
Oct 14, 202624.6224.6824.6224.6224.620.04%1,132
Oct 13, 202624.6924.6924.6124.6124.61-0.12%33,315
Oct 12, 202624.6024.6424.6024.6424.64-407
Oct 9, 202624.6124.6424.6024.6424.64-3,253
Oct 8, 202624.5424.6624.5424.6424.640.10%3,164
Oct 7, 202624.5924.6224.5724.6224.610.02%552
Oct 6, 202624.6424.6524.5824.6124.610.20%4,274
Oct 5, 202624.5024.6224.4924.5624.56-0.08%2,824
Oct 2, 202624.6524.6524.5824.5824.58-240
Oct 1, 202624.5224.5824.5224.5824.580.41%2,354
Sep 30, 202624.5124.5124.4724.4824.48-0.10%643
Sep 29, 202624.5124.5124.4724.5124.51-0.09%10,428
Sep 28, 202624.7624.7624.7624.7624.53-0.22%236
Sep 25, 202624.8224.8224.8224.8224.580.02%283
Sep 24, 202624.8124.8524.7924.8124.58-0.20%31,531
Sep 23, 202624.9624.9624.8624.8624.63-0.56%382
Sep 22, 202625.0125.0324.9725.0024.76-0.02%1,419
Sep 21, 202625.0325.0324.9625.0124.770.12%10,833
Sep 18, 202624.9424.9824.9424.9824.74-0.18%1,061
Sep 17, 202625.0525.0524.9825.0224.790.22%559
Sep 16, 202624.9825.0124.9724.9724.730.04%3,790
Sep 15, 202624.9724.9724.9424.9624.72-0.08%1,289
Sep 14, 202624.9724.9724.9724.9724.74-0.11%246
Sep 11, 202625.0225.0224.9625.0024.770.04%6,416
Sep 10, 202625.0925.0924.9924.9924.76-0.48%21,860
Sep 9, 202625.1125.1225.1025.1124.87-0.22%1,019
Sep 8, 202625.1825.1825.1325.1724.93-0.06%1,122
Sep 4, 202625.1925.1925.1825.1824.94-0.06%379
Sep 3, 202625.2025.2325.1725.1924.960.16%1,081
Sep 2, 202625.1725.1725.1625.1624.920.02%2,530
Sep 1, 202625.1625.1625.1525.1524.91-0.20%456