Frontier Asset US Large Cap Equity ETF (FLCE)
NYSEARCA: FLCE · Real-Time Price · USD
28.63
0.00 (0.00%)
At close: Dec 15, 2025, 4:00 PM EST
28.63
0.00 (0.00%)
After-hours: Dec 15, 2025, 4:10 PM EST
FLCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 28.75 | 28.76 | 28.63 | 28.63 | 28.63 | -1.04% | 1,215 |
| Dec 11, 2025 | 28.73 | 28.94 | 28.73 | 28.93 | 28.93 | 0.42% | 2,359 |
| Dec 10, 2025 | 28.63 | 28.82 | 28.63 | 28.81 | 28.81 | 0.74% | 1,681 |
| Dec 9, 2025 | 28.70 | 28.70 | 28.60 | 28.60 | 28.60 | -0.05% | 817 |
| Dec 8, 2025 | 28.74 | 28.74 | 28.62 | 28.62 | 28.62 | -0.43% | 338 |
| Dec 5, 2025 | 28.80 | 28.80 | 28.74 | 28.74 | 28.74 | 0.20% | 1,343 |
| Dec 4, 2025 | 28.70 | 28.70 | 28.65 | 28.68 | 28.68 | -0.04% | 477 |
| Dec 3, 2025 | 28.64 | 28.72 | 28.61 | 28.69 | 28.69 | 0.39% | 759 |
| Dec 2, 2025 | 28.56 | 28.64 | 28.56 | 28.58 | 28.58 | 0.25% | 2,798 |
| Dec 1, 2025 | 28.62 | 28.62 | 28.51 | 28.51 | 28.51 | -0.61% | 10,553 |
| Nov 28, 2025 | 28.65 | 28.69 | 28.65 | 28.69 | 28.69 | 0.38% | 761 |
| Nov 26, 2025 | 28.54 | 28.66 | 28.54 | 28.58 | 28.58 | 0.68% | 1,486 |
| Nov 25, 2025 | 28.01 | 28.38 | 28.01 | 28.38 | 28.38 | 1.10% | 4,781 |
| Nov 24, 2025 | 27.81 | 28.11 | 27.81 | 28.07 | 28.07 | 1.41% | 3,475 |
| Nov 21, 2025 | 27.57 | 27.87 | 27.41 | 27.68 | 27.68 | 0.99% | 6,837 |
| Nov 20, 2025 | 28.24 | 28.24 | 27.41 | 27.41 | 27.41 | -1.37% | 1,499 |
| Nov 19, 2025 | 27.88 | 27.88 | 27.79 | 27.79 | 27.79 | 0.25% | 2,976 |
| Nov 18, 2025 | 27.83 | 27.84 | 27.72 | 27.72 | 27.72 | -0.57% | 3,240 |
| Nov 17, 2025 | 28.15 | 28.15 | 27.77 | 27.88 | 27.88 | -0.92% | 2,933 |
| Nov 14, 2025 | 27.99 | 28.28 | 27.99 | 28.14 | 28.14 | -0.09% | 1,929 |
| Nov 13, 2025 | 28.48 | 28.48 | 28.16 | 28.17 | 28.17 | -1.52% | 5,127 |
| Nov 12, 2025 | 28.69 | 28.69 | 28.58 | 28.60 | 28.60 | 0.18% | 603 |
| Nov 11, 2025 | 28.44 | 28.57 | 28.44 | 28.55 | 28.55 | 0.21% | 6,419 |
| Nov 10, 2025 | 28.38 | 28.49 | 28.38 | 28.49 | 28.49 | 1.55% | 6,125 |
| Nov 7, 2025 | 27.99 | 28.06 | 27.99 | 28.06 | 28.06 | 0.05% | 2,136 |
| Nov 6, 2025 | 28.03 | 28.16 | 28.03 | 28.04 | 28.04 | -1.09% | 4,863 |
| Nov 5, 2025 | 28.30 | 28.42 | 28.30 | 28.35 | 28.35 | 0.35% | 3,555 |
| Nov 4, 2025 | 28.29 | 28.41 | 28.24 | 28.25 | 28.25 | -0.74% | 3,822 |
| Nov 3, 2025 | 28.43 | 28.54 | 28.43 | 28.46 | 28.46 | -0.18% | 7,224 |
| Oct 31, 2025 | 28.57 | 28.60 | 28.46 | 28.51 | 28.51 | 0.12% | 2,905 |
| Oct 30, 2025 | 28.64 | 28.64 | 28.48 | 28.48 | 28.48 | -0.82% | 12,118 |
| Oct 29, 2025 | 28.80 | 28.86 | 28.69 | 28.71 | 28.71 | -0.22% | 2,271 |
| Oct 28, 2025 | 28.81 | 28.86 | 28.76 | 28.77 | 28.77 | -0.02% | 2,870 |
| Oct 27, 2025 | 28.68 | 28.78 | 28.68 | 28.78 | 28.78 | 1.02% | 7,555 |
| Oct 24, 2025 | 28.53 | 28.54 | 28.48 | 28.49 | 28.49 | 0.67% | 7,571 |
| Oct 23, 2025 | 28.29 | 28.34 | 28.29 | 28.30 | 28.30 | 0.60% | 4,690 |
| Oct 22, 2025 | 28.23 | 28.23 | 28.06 | 28.13 | 28.13 | -0.57% | 11,399 |
| Oct 21, 2025 | 28.25 | 28.31 | 28.25 | 28.29 | 28.29 | 0.16% | 20,902 |
| Oct 20, 2025 | 28.23 | 28.25 | 28.21 | 28.25 | 28.25 | 1.02% | 588 |
| Oct 17, 2025 | 27.89 | 27.98 | 27.76 | 27.96 | 27.96 | 0.49% | 6,078 |
| Oct 16, 2025 | 28.10 | 28.10 | 27.79 | 27.83 | 27.83 | -0.57% | 2,588 |
| Oct 15, 2025 | 28.23 | 28.23 | 27.99 | 27.99 | 27.99 | 0.35% | 3,712 |
| Oct 14, 2025 | 27.77 | 28.00 | 27.77 | 27.89 | 27.89 | -0.03% | 1,273 |
| Oct 13, 2025 | 27.86 | 27.91 | 27.85 | 27.90 | 27.90 | 1.38% | 1,548 |
| Oct 10, 2025 | 28.27 | 28.27 | 27.52 | 27.52 | 27.52 | -2.52% | 624 |
| Oct 9, 2025 | 28.26 | 28.28 | 28.18 | 28.23 | 28.23 | -0.36% | 6,135 |
| Oct 8, 2025 | 28.34 | 28.35 | 28.30 | 28.33 | 28.33 | 0.55% | 1,357 |
| Oct 7, 2025 | 28.33 | 28.33 | 28.17 | 28.17 | 28.17 | -0.46% | 3,182 |
| Oct 6, 2025 | 28.35 | 28.35 | 28.31 | 28.31 | 28.31 | 0.35% | 1,307 |
| Oct 3, 2025 | 28.29 | 28.34 | 28.21 | 28.21 | 28.21 | 0.16% | 1,537 |