Frontier Asset US Large Cap Equity ETF (FLCE)
NYSEARCA: FLCE · Real-Time Price · USD
29.07
+0.02 (0.07%)
At close: Feb 11, 2026, 4:00 PM EST
29.07
0.00 (0.00%)
After-hours: Feb 11, 2026, 6:30 PM EST
FLCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 29.03 | 29.09 | 28.99 | 29.07 | 29.07 | 0.07% | 3,525 |
| Feb 10, 2026 | 29.23 | 29.25 | 29.05 | 29.05 | 29.05 | -0.35% | 8,415 |
| Feb 9, 2026 | 29.06 | 29.23 | 29.06 | 29.16 | 29.16 | 0.30% | 5,165 |
| Feb 6, 2026 | 28.80 | 29.07 | 28.80 | 29.07 | 29.07 | 2.02% | 5,183 |
| Feb 5, 2026 | 28.66 | 28.66 | 28.48 | 28.49 | 28.49 | -1.01% | 2,291 |
| Feb 4, 2026 | 28.96 | 28.96 | 28.66 | 28.78 | 28.78 | -0.41% | 7,513 |
| Feb 3, 2026 | 29.02 | 29.02 | 28.78 | 28.90 | 28.90 | -0.83% | 2,089 |
| Feb 2, 2026 | 29.15 | 29.19 | 29.14 | 29.14 | 29.14 | 0.64% | 3,169 |
| Jan 30, 2026 | 29.07 | 29.07 | 28.94 | 28.96 | 28.96 | -0.57% | 1,924 |
| Jan 29, 2026 | 30.96 | 30.96 | 28.82 | 29.13 | 29.13 | -0.11% | 4,945 |
| Jan 28, 2026 | 29.12 | 29.19 | 29.10 | 29.16 | 29.16 | -0.04% | 3,968 |
| Jan 27, 2026 | 29.17 | 29.19 | 29.17 | 29.17 | 29.17 | 0.27% | 721 |
| Jan 26, 2026 | 29.13 | 29.15 | 29.09 | 29.09 | 29.09 | 0.42% | 1,380 |
| Jan 23, 2026 | 28.90 | 28.97 | 28.90 | 28.97 | 28.97 | -0.03% | 2,838 |
| Jan 22, 2026 | 28.96 | 29.00 | 28.96 | 28.98 | 28.98 | 0.45% | 2,197 |
| Jan 21, 2026 | 28.75 | 28.90 | 28.75 | 28.85 | 28.85 | 1.23% | 8,767 |
| Jan 20, 2026 | 28.74 | 28.74 | 28.50 | 28.50 | 28.50 | -1.99% | 2,661 |
| Jan 16, 2026 | 29.09 | 29.12 | 29.04 | 29.08 | 29.08 | -0.14% | 1,557 |
| Jan 15, 2026 | 29.18 | 29.22 | 29.12 | 29.12 | 29.12 | 0.41% | 1,431 |
| Jan 14, 2026 | 28.92 | 29.00 | 28.92 | 29.00 | 29.00 | -0.44% | 3,255 |
| Jan 13, 2026 | 29.11 | 29.13 | 29.11 | 29.13 | 29.13 | -0.29% | 2,984 |
| Jan 12, 2026 | 29.18 | 29.21 | 29.18 | 29.21 | 29.21 | 0.17% | 1,028 |
| Jan 9, 2026 | 29.12 | 29.20 | 29.12 | 29.17 | 29.16 | 0.50% | 2,833 |
| Jan 8, 2026 | 28.97 | 29.03 | 28.93 | 29.02 | 29.02 | -0.03% | 124,454 |
| Jan 7, 2026 | 29.10 | 29.12 | 29.02 | 29.03 | 29.03 | -0.40% | 2,426 |
| Jan 6, 2026 | 29.05 | 29.15 | 29.01 | 29.15 | 29.15 | 0.82% | 3,990 |
| Jan 5, 2026 | 28.84 | 28.93 | 28.84 | 28.91 | 28.91 | 0.90% | 5,306 |
| Jan 2, 2026 | 28.69 | 28.72 | 28.65 | 28.65 | 28.65 | 0.17% | 2,264 |
| Dec 31, 2025 | 28.72 | 28.72 | 28.60 | 28.60 | 28.60 | -0.69% | 989 |
| Dec 30, 2025 | 28.83 | 28.83 | 28.80 | 28.80 | 28.80 | -0.41% | 1,273 |
| Dec 29, 2025 | 28.93 | 28.93 | 28.92 | 28.92 | 28.83 | -0.34% | 256 |
| Dec 26, 2025 | 28.99 | 29.02 | 28.99 | 29.02 | 28.93 | - | 2,211 |
| Dec 24, 2025 | 29.03 | 29.06 | 29.02 | 29.02 | 28.93 | 0.27% | 890 |
| Dec 23, 2025 | 28.88 | 28.94 | 28.88 | 28.94 | 28.85 | 0.28% | 4,787 |
| Dec 22, 2025 | 28.81 | 28.86 | 28.81 | 28.86 | 28.77 | 0.78% | 2,993 |
| Dec 19, 2025 | 28.60 | 28.68 | 28.60 | 28.64 | 28.55 | 0.70% | 2,355 |
| Dec 18, 2025 | 28.43 | 28.51 | 28.41 | 28.44 | 28.35 | 0.72% | 1,602 |
| Dec 17, 2025 | 28.31 | 28.31 | 28.24 | 28.24 | 28.15 | -1.07% | 1,430 |
| Dec 16, 2025 | 28.51 | 28.54 | 28.48 | 28.54 | 28.45 | -0.33% | 3,101 |
| Dec 15, 2025 | 28.65 | 28.68 | 28.63 | 28.63 | 28.55 | - | 1,430 |
| Dec 12, 2025 | 28.75 | 28.76 | 28.63 | 28.63 | 28.55 | -1.04% | 1,215 |
| Dec 11, 2025 | 28.73 | 28.94 | 28.73 | 28.93 | 28.85 | 0.42% | 2,359 |
| Dec 10, 2025 | 28.63 | 28.82 | 28.63 | 28.81 | 28.73 | 0.74% | 1,681 |
| Dec 9, 2025 | 28.70 | 28.70 | 28.60 | 28.60 | 28.52 | -0.05% | 817 |
| Dec 8, 2025 | 28.74 | 28.74 | 28.62 | 28.62 | 28.53 | -0.43% | 338 |
| Dec 5, 2025 | 28.80 | 28.80 | 28.74 | 28.74 | 28.65 | 0.20% | 1,343 |
| Dec 4, 2025 | 28.70 | 28.70 | 28.65 | 28.68 | 28.60 | -0.04% | 477 |
| Dec 3, 2025 | 28.64 | 28.72 | 28.61 | 28.69 | 28.61 | 0.39% | 761 |
| Dec 2, 2025 | 28.56 | 28.64 | 28.56 | 28.58 | 28.50 | 0.25% | 2,798 |
| Dec 1, 2025 | 28.62 | 28.62 | 28.51 | 28.51 | 28.43 | -0.61% | 10,553 |