Frontier Asset US Large Cap Equity ETF (FLCE)
NYSEARCA: FLCE · Real-Time Price · USD
28.21
-0.05 (-0.17%)
At close: Mar 11, 2026, 4:00 PM EDT
28.21
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
FLCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 28.20 | 28.21 | 28.09 | 28.21 | 28.21 | -0.17% | 1,430 |
| Mar 10, 2026 | 28.48 | 28.48 | 28.26 | 28.26 | 28.26 | -0.29% | 1,529 |
| Mar 9, 2026 | 28.00 | 28.34 | 28.00 | 28.34 | 28.34 | 0.78% | 28,865 |
| Mar 6, 2026 | 28.13 | 28.24 | 28.12 | 28.12 | 28.12 | -1.31% | 258,214 |
| Mar 5, 2026 | 28.33 | 28.49 | 28.33 | 28.49 | 28.49 | -0.78% | 341 |
| Mar 4, 2026 | 28.73 | 28.76 | 28.70 | 28.72 | 28.72 | 0.83% | 1,355 |
| Mar 3, 2026 | 28.27 | 28.59 | 28.25 | 28.48 | 28.48 | -1.19% | 2,888 |
| Mar 2, 2026 | 28.75 | 28.91 | 28.70 | 28.83 | 28.83 | 0.08% | 6,818 |
| Feb 27, 2026 | 28.71 | 28.80 | 28.71 | 28.80 | 28.80 | -0.49% | 1,010 |
| Feb 26, 2026 | 29.01 | 29.01 | 28.92 | 28.95 | 28.94 | -0.39% | 8,886 |
| Feb 25, 2026 | 29.07 | 29.10 | 29.05 | 29.06 | 29.06 | 0.71% | 1,639 |
| Feb 24, 2026 | 28.89 | 28.89 | 28.82 | 28.85 | 28.85 | 0.82% | 3,115 |
| Feb 23, 2026 | 28.62 | 28.63 | 28.60 | 28.62 | 28.62 | -1.10% | 1,750 |
| Feb 20, 2026 | 28.85 | 28.94 | 28.81 | 28.94 | 28.94 | 0.64% | 2,931 |
| Feb 19, 2026 | 28.67 | 28.75 | 28.67 | 28.75 | 28.75 | -0.39% | 430 |
| Feb 18, 2026 | 28.90 | 28.90 | 28.79 | 28.86 | 28.86 | 0.62% | 1,094 |
| Feb 17, 2026 | 28.45 | 28.73 | 28.45 | 28.69 | 28.68 | 0.10% | 5,251 |
| Feb 13, 2026 | 28.68 | 28.81 | 28.66 | 28.66 | 28.66 | 0.08% | 2,125 |
| Feb 12, 2026 | 28.99 | 29.19 | 28.63 | 28.63 | 28.63 | -1.52% | 3,687 |
| 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 |