Frontier Asset US Large Cap Equity ETF (FLCE)
NYSE: FLCE · Real-Time Price · USD
26.12
+0.11 (0.42%)
Jan 23, 2025, 4:00 PM EST - Market closed
FLCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 26.13 | 26.13 | 26.03 | 26.07 | 26.07 | -0.19% | 7,284 |
| Jan 23, 2025 | 26.05 | 26.12 | 26.05 | 26.12 | 26.12 | 0.42% | 507 |
| Jan 22, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.58% | 426 |
| Jan 21, 2025 | 25.75 | 25.86 | 25.75 | 25.86 | 25.86 | 1.02% | 1,763 |
| Jan 17, 2025 | 25.62 | 25.64 | 25.60 | 25.60 | 25.60 | 0.74% | 13,496 |
| Jan 16, 2025 | 25.39 | 25.43 | 25.39 | 25.41 | 25.41 | 0.02% | 35,938 |
| Jan 15, 2025 | 25.36 | 25.45 | 25.36 | 25.41 | 25.41 | 1.66% | 22,244 |
| Jan 14, 2025 | 24.92 | 24.99 | 24.92 | 24.99 | 24.99 | 0.09% | 1,978 |
| Jan 13, 2025 | 24.79 | 24.97 | 24.79 | 24.97 | 24.97 | 0.29% | 17,812 |
| Jan 10, 2025 | 24.88 | 24.96 | 24.87 | 24.90 | 24.90 | -1.47% | 6,503 |
| Jan 8, 2025 | 25.15 | 25.28 | 25.15 | 25.27 | 25.27 | 0.28% | 3,022 |
| Jan 7, 2025 | 25.35 | 25.35 | 25.15 | 25.20 | 25.20 | -0.80% | 15,709 |
| Jan 6, 2025 | 25.56 | 25.59 | 25.39 | 25.40 | 25.40 | 0.39% | 3,064 |
| Jan 3, 2025 | 25.17 | 25.31 | 25.17 | 25.30 | 25.30 | 1.04% | 8,399 |
| Jan 2, 2025 | 24.96 | 25.04 | 24.94 | 25.04 | 25.04 | -0.12% | 9,356 |
| Dec 31, 2024 | 25.09 | 25.09 | 25.07 | 25.07 | 25.07 | -0.49% | 847 |
| Dec 30, 2024 | 25.26 | 25.26 | 25.20 | 25.20 | 25.20 | -0.91% | 14,804 |
| Dec 27, 2024 | 25.53 | 25.53 | 25.39 | 25.43 | 25.42 | -1.05% | 51,464 |
| Dec 26, 2024 | 25.68 | 25.70 | 25.68 | 25.70 | 25.70 | 0.19% | 9,406 |
| Dec 24, 2024 | 25.46 | 25.65 | 25.46 | 25.65 | 25.65 | 0.75% | 21,148 |
| Dec 23, 2024 | 25.30 | 25.46 | 25.30 | 25.46 | 25.46 | 0.76% | 1,456,691 |