Frontier Asset US Large Cap Equity ETF (FLCE)
NYSEARCA: FLCE · Real-Time Price · USD
24.28
-0.04 (-0.16%)
At close: May 9, 2025, 4:00 PM
24.28
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
FLCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.29 | 24.29 | 24.26 | 24.24 | - | -0.33% | 1,130 |
| 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 |
| Apr 15, 2025 | 23.38 | 23.40 | 23.25 | 23.29 | 23.29 | -0.17% | 3,025 |
| Apr 14, 2025 | 23.43 | 23.43 | 23.33 | 23.33 | 23.33 | 0.90% | 6,258 |
| Apr 11, 2025 | 22.65 | 23.16 | 22.55 | 23.12 | 23.12 | 1.71% | 12,052 |
| Apr 10, 2025 | 22.94 | 22.94 | 22.60 | 22.73 | 22.73 | -3.20% | 3,247 |
| Apr 9, 2025 | 21.64 | 23.48 | 21.49 | 23.48 | 23.48 | 8.57% | 2,808 |
| Apr 8, 2025 | 22.62 | 22.72 | 21.33 | 21.63 | 21.63 | -1.25% | 201,729 |
| Apr 7, 2025 | 22.10 | 22.25 | 21.63 | 21.90 | 21.90 | -0.52% | 8,850 |
| Apr 4, 2025 | 22.57 | 22.57 | 22.02 | 22.02 | 22.02 | -5.70% | 4,076 |
| Apr 3, 2025 | 23.53 | 23.53 | 23.35 | 23.35 | 23.35 | -4.36% | 4,015 |
| Apr 2, 2025 | 24.30 | 24.46 | 24.10 | 24.42 | 24.42 | 0.76% | 6,726 |
| Apr 1, 2025 | 24.20 | 24.23 | 24.12 | 24.23 | 24.23 | 0.12% | 2,951 |
| Mar 31, 2025 | 23.88 | 24.20 | 23.88 | 24.20 | 24.20 | 0.64% | 11,551 |
| Mar 28, 2025 | 24.18 | 24.18 | 24.05 | 24.05 | 24.05 | -1.93% | 1,789 |
| Mar 27, 2025 | 24.56 | 24.59 | 24.50 | 24.52 | 24.52 | -0.22% | 598 |
| Mar 26, 2025 | 24.77 | 24.77 | 24.53 | 24.58 | 24.57 | -0.84% | 5,439 |
| Mar 25, 2025 | 24.73 | 24.81 | 24.73 | 24.78 | 24.78 | - | 14,847 |
| Mar 24, 2025 | 24.71 | 24.78 | 24.71 | 24.78 | 24.78 | 1.69% | 1,880 |
| Mar 21, 2025 | 24.31 | 24.37 | 24.27 | 24.37 | 24.37 | -0.14% | 30,575 |
| Mar 20, 2025 | 24.37 | 24.41 | 24.37 | 24.41 | 24.41 | -0.20% | 965 |
| Mar 19, 2025 | 24.37 | 24.53 | 24.37 | 24.46 | 24.46 | 1.00% | 999 |
| Mar 18, 2025 | 24.24 | 24.25 | 24.18 | 24.22 | 24.21 | -0.97% | 2,470 |
| Mar 17, 2025 | 24.30 | 24.51 | 24.30 | 24.45 | 24.45 | 0.84% | 1,180 |
| Mar 14, 2025 | 24.14 | 24.25 | 24.14 | 24.25 | 24.25 | 2.14% | 5,014 |
| Mar 13, 2025 | 23.75 | 23.88 | 23.74 | 23.74 | 23.74 | -1.37% | 1,189 |
| Mar 12, 2025 | 24.11 | 24.20 | 24.07 | 24.07 | 24.07 | 0.25% | 7,283 |
| Mar 11, 2025 | 24.00 | 24.23 | 23.87 | 24.01 | 24.01 | -0.91% | 6,054 |
| Mar 10, 2025 | 24.41 | 24.41 | 24.08 | 24.23 | 24.23 | -2.29% | 5,256 |
| Mar 7, 2025 | 24.74 | 24.82 | 24.72 | 24.80 | 24.80 | 0.34% | 11,321 |
| Mar 6, 2025 | 24.91 | 24.91 | 24.71 | 24.72 | 24.72 | -1.55% | 909 |
| Mar 5, 2025 | 24.86 | 25.12 | 24.86 | 25.11 | 25.10 | 1.02% | 6,633 |
| Mar 4, 2025 | 24.90 | 24.99 | 24.85 | 24.85 | 24.85 | -1.20% | 6,671 |
| Mar 3, 2025 | 25.52 | 25.54 | 25.15 | 25.15 | 25.15 | -1.52% | 3,238 |
| Feb 28, 2025 | 25.33 | 25.54 | 25.28 | 25.54 | 25.54 | 1.38% | 5,726 |