Frontier Asset US Large Cap Equity ETF (FLCE)
NYSEARCA: FLCE · Real-Time Price · USD
26.09
+0.10 (0.38%)
Jun 27, 2025, 4:00 PM - Market closed
FLCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.13 | 26.14 | 25.98 | 26.09 | 26.09 | 0.38% | 3,949 |
| Jun 26, 2025 | 25.92 | 25.99 | 25.92 | 25.99 | 25.99 | 0.85% | 4,414 |
| Jun 25, 2025 | 25.82 | 25.84 | 25.75 | 25.77 | 25.77 | -0.18% | 3,956 |
| Jun 24, 2025 | 25.82 | 25.85 | 25.81 | 25.82 | 25.82 | 1.13% | 30,195 |
| Jun 23, 2025 | 25.42 | 25.53 | 25.42 | 25.53 | 25.53 | 0.95% | 845 |
| Jun 20, 2025 | 25.26 | 25.29 | 25.25 | 25.29 | 25.29 | -0.27% | 3,814 |
| Jun 18, 2025 | 25.54 | 25.54 | 25.35 | 25.36 | 25.36 | -0.27% | 1,652 |
| Jun 17, 2025 | 25.56 | 25.58 | 25.40 | 25.43 | 25.43 | -0.68% | 10,179 |
| Jun 16, 2025 | 25.69 | 25.69 | 25.56 | 25.60 | 25.60 | 0.89% | 6,774 |
| Jun 13, 2025 | 25.51 | 25.64 | 25.37 | 25.37 | 25.37 | -1.22% | 3,263 |
| Jun 12, 2025 | 25.67 | 25.69 | 25.67 | 25.69 | 25.69 | 0.38% | 7,124 |
| Jun 11, 2025 | 25.64 | 25.74 | 25.55 | 25.59 | 25.59 | -0.28% | 4,571 |
| Jun 10, 2025 | 25.60 | 25.67 | 25.60 | 25.66 | 25.66 | 0.46% | 7,870 |
| Jun 9, 2025 | 25.56 | 25.61 | 25.53 | 25.55 | 25.55 | -0.06% | 6,733 |
| Jun 6, 2025 | 25.54 | 25.58 | 25.47 | 25.56 | 25.56 | 1.11% | 212,323 |
| Jun 5, 2025 | 25.38 | 25.48 | 25.28 | 25.28 | 25.28 | -0.35% | 4,911 |
| Jun 4, 2025 | 25.44 | 25.44 | 25.37 | 25.37 | 25.37 | 0.16% | 7,312 |
| Jun 3, 2025 | 25.30 | 25.34 | 25.30 | 25.33 | 25.33 | 0.60% | 4,633 |
| Jun 2, 2025 | 25.02 | 25.18 | 25.02 | 25.18 | 25.18 | 0.40% | 3,036 |
| May 30, 2025 | 24.98 | 25.14 | 24.98 | 25.08 | 25.08 | - | 3,218 |
| May 29, 2025 | 25.07 | 25.09 | 25.02 | 25.08 | 25.08 | 0.40% | 2,685 |
| May 28, 2025 | 25.14 | 25.14 | 24.98 | 24.98 | 24.98 | -0.60% | 9,828 |
| May 27, 2025 | 25.02 | 25.13 | 25.01 | 25.13 | 25.13 | 1.96% | 5,815 |
| May 23, 2025 | 24.59 | 24.76 | 24.59 | 24.65 | 24.65 | -0.60% | 5,137 |
| May 22, 2025 | 24.90 | 24.96 | 24.80 | 24.80 | 24.80 | -0.24% | 10,524 |
| May 21, 2025 | 25.17 | 25.17 | 24.86 | 24.86 | 24.86 | -1.70% | 8,553 |
| May 20, 2025 | 25.31 | 25.34 | 25.18 | 25.29 | 25.29 | -0.32% | 3,852 |
| May 19, 2025 | 25.27 | 25.37 | 25.27 | 25.37 | 25.37 | 0.20% | 4,401 |
| May 16, 2025 | 25.18 | 25.35 | 25.18 | 25.32 | 25.32 | 0.80% | 39,429 |
| May 15, 2025 | 24.96 | 25.14 | 24.96 | 25.12 | 25.12 | 0.44% | 9,047 |
| May 14, 2025 | 24.98 | 25.06 | 24.98 | 25.01 | 25.01 | -0.12% | 3,718 |
| May 13, 2025 | 25.16 | 25.16 | 25.04 | 25.04 | 25.04 | 0.32% | 6,834 |
| May 12, 2025 | 24.87 | 24.98 | 24.84 | 24.96 | 24.96 | 2.80% | 7,483 |
| May 9, 2025 | 24.29 | 24.29 | 24.24 | 24.28 | 24.28 | -0.16% | 6,263 |
| May 8, 2025 | 24.34 | 24.52 | 24.32 | 24.32 | 24.32 | 0.33% | 6,770 |
| May 7, 2025 | 24.14 | 24.24 | 24.08 | 24.24 | 24.24 | 0.83% | 48,974 |
| May 6, 2025 | 24.04 | 24.14 | 24.04 | 24.04 | 24.04 | -1.03% | 2,451 |
| May 5, 2025 | 24.33 | 24.39 | 24.28 | 24.29 | 24.29 | -0.38% | 5,986 |
| May 2, 2025 | 24.28 | 24.43 | 24.28 | 24.38 | 24.38 | 1.48% | 17,665 |
| May 1, 2025 | 24.14 | 24.14 | 24.03 | 24.03 | 24.03 | 0.26% | 1,059 |
| Apr 30, 2025 | 23.57 | 23.97 | 23.55 | 23.96 | 23.96 | 0.33% | 4,286 |
| Apr 29, 2025 | 23.75 | 23.93 | 23.75 | 23.89 | 23.89 | 0.48% | 5,929 |
| Apr 28, 2025 | 23.61 | 23.77 | 23.61 | 23.77 | 23.77 | 0.19% | 2,649 |
| Apr 25, 2025 | 23.51 | 23.73 | 23.51 | 23.73 | 23.73 | 0.49% | 815 |
| Apr 24, 2025 | 23.24 | 23.61 | 23.24 | 23.61 | 23.61 | 1.76% | 1,130 |
| Apr 23, 2025 | 23.22 | 23.32 | 23.15 | 23.20 | 23.20 | 1.41% | 5,450 |
| Apr 22, 2025 | 22.68 | 22.88 | 22.68 | 22.88 | 22.88 | 2.65% | 1,034 |
| Apr 21, 2025 | 22.34 | 22.35 | 22.11 | 22.29 | 22.29 | -2.28% | 6,899 |
| Apr 17, 2025 | 22.79 | 22.98 | 22.79 | 22.81 | 22.81 | -0.22% | 5,489 |
| Apr 16, 2025 | 23.17 | 23.18 | 22.64 | 22.86 | 22.86 | -1.85% | 1,704 |