Frontier Asset US Large Cap Equity ETF (FLCE)
NYSEARCA: FLCE · Real-Time Price · USD
26.56
-0.07 (-0.26%)
Aug 7, 2025, 4:00 PM - Market closed
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 26.67 | 26.67 | 26.50 | 26.56 | 26.56 | -0.26% | 964 |
| Aug 6, 2025 | 26.60 | 26.63 | 26.58 | 26.63 | 26.63 | 0.43% | 5,076 |
| Aug 5, 2025 | 26.57 | 26.57 | 26.48 | 26.52 | 26.52 | -0.54% | 1,338 |
| Aug 4, 2025 | 26.61 | 26.66 | 26.61 | 26.66 | 26.66 | 1.45% | 834 |
| Aug 1, 2025 | 26.36 | 26.36 | 26.28 | 26.28 | 26.28 | -1.33% | 1,262 |
| Jul 31, 2025 | 26.76 | 26.76 | 26.63 | 26.63 | 26.63 | -0.38% | 1,041 |
| Jul 30, 2025 | 26.73 | 26.74 | 26.73 | 26.74 | 26.74 | -0.20% | 561 |
| Jul 29, 2025 | 26.91 | 26.91 | 26.79 | 26.79 | 26.79 | -0.26% | 1,098 |
| Jul 28, 2025 | 26.94 | 26.94 | 26.79 | 26.86 | 26.86 | -0.20% | 4,020 |
| Jul 25, 2025 | 26.85 | 26.92 | 26.85 | 26.91 | 26.91 | 0.37% | 980 |
| Jul 24, 2025 | 26.82 | 26.85 | 26.81 | 26.81 | 26.81 | 0.14% | 12,343 |
| Jul 23, 2025 | 26.67 | 26.78 | 26.67 | 26.78 | 26.78 | 0.59% | 1,641 |
| Jul 22, 2025 | 26.52 | 26.63 | 26.51 | 26.62 | 26.62 | 0.24% | 7,895 |
| Jul 21, 2025 | 26.64 | 26.65 | 26.56 | 26.56 | 26.56 | 0.18% | 1,921 |
| Jul 18, 2025 | 26.54 | 26.54 | 26.51 | 26.51 | 26.51 | -0.23% | 1,290 |
| Jul 17, 2025 | 26.59 | 26.59 | 26.55 | 26.57 | 26.57 | 0.61% | 2,178 |
| Jul 16, 2025 | 26.35 | 26.41 | 26.24 | 26.41 | 26.41 | 0.24% | 2,138 |
| Jul 15, 2025 | 26.50 | 26.50 | 26.35 | 26.35 | 26.35 | -0.48% | 8,011 |
| Jul 14, 2025 | 26.39 | 26.47 | 26.39 | 26.47 | 26.47 | 0.12% | 1,511 |
| Jul 11, 2025 | 26.46 | 26.49 | 26.42 | 26.44 | 26.44 | -0.34% | 1,732 |
| Jul 10, 2025 | 26.47 | 26.58 | 26.47 | 26.53 | 26.53 | 0.15% | 7,741 |
| Jul 9, 2025 | 26.40 | 26.49 | 26.40 | 26.49 | 26.49 | 0.57% | 3,514 |
| Jul 8, 2025 | 26.38 | 26.42 | 26.34 | 26.34 | 26.34 | -0.08% | 11,861 |
| Jul 7, 2025 | 26.49 | 26.49 | 26.34 | 26.36 | 26.36 | -0.75% | 7,539 |
| Jul 3, 2025 | 26.55 | 26.58 | 26.54 | 26.56 | 26.56 | 0.72% | 6,264 |
| Jul 2, 2025 | 26.26 | 26.37 | 26.26 | 26.37 | 26.37 | 0.34% | 4,060 |
| Jul 1, 2025 | 26.24 | 26.30 | 26.23 | 26.28 | 26.28 | 0.08% | 6,362 |
| Jun 30, 2025 | 26.17 | 26.26 | 26.14 | 26.26 | 26.26 | 0.65% | 9,269 |
| 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 |