Skip to main content
logo
Frontier Asset US Large Cap Equity ETF (FLCE)
NYSEARCA: FLCE · Real-Time Price · USD
27.16
-0.17 (-0.61%)
At close: Aug 29, 2025, 4:00 PM
27.16
0.00 (0.00%)
After-hours: Aug 29, 2025, 8:00 PM EDT

FLCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202527.1427.1627.1427.1627.16-0.61%433
Aug 28, 202527.2527.3427.2527.3327.330.22%1,486
Aug 27, 202527.2527.2727.2427.2727.270.28%980
Aug 26, 202527.1327.1927.1327.1927.190.28%3,211
Aug 25, 202527.1827.1827.1127.1127.11-0.39%1,385
Aug 22, 202527.2427.2527.2227.2227.221.43%276
Aug 21, 202526.9226.9226.8226.8326.83-0.39%3,316
Aug 20, 202526.7426.9626.7426.9426.94-0.07%2,206
Aug 19, 202526.9526.9626.9426.9626.96-0.53%2,594
Aug 18, 202527.1027.1027.1027.1027.100.06%172
Aug 15, 202527.0827.1227.0827.0827.08-0.27%1,040
Aug 14, 202527.1027.1627.0827.1627.160.06%1,333
Aug 13, 202527.0827.1427.0827.1427.140.50%808
Aug 12, 202526.8927.0126.8927.0027.001.22%1,751
Aug 11, 202526.8426.8426.6826.6826.68-0.33%1,649
Aug 8, 202526.7726.7926.7626.7626.760.77%4,228
Aug 7, 202526.6726.6726.5026.5626.56-0.26%964
Aug 6, 202526.6026.6326.5826.6326.630.43%5,076
Aug 5, 202526.5726.5726.4826.5226.52-0.54%1,338
Aug 4, 202526.6126.6626.6126.6626.661.45%834
Aug 1, 202526.3626.3626.2826.2826.28-1.33%1,262
Jul 31, 202526.7626.7626.6326.6326.63-0.38%1,041
Jul 30, 202526.7326.7426.7326.7426.74-0.20%561
Jul 29, 202526.9126.9126.7926.7926.79-0.26%1,098
Jul 28, 202526.9426.9426.7926.8626.86-0.20%4,020
Jul 25, 202526.8526.9226.8526.9126.910.37%980
Jul 24, 202526.8226.8526.8126.8126.810.14%12,343
Jul 23, 202526.6726.7826.6726.7826.780.59%1,641
Jul 22, 202526.5226.6326.5126.6226.620.24%7,895
Jul 21, 202526.6426.6526.5626.5626.560.18%1,921
Jul 18, 202526.5426.5426.5126.5126.51-0.23%1,290
Jul 17, 202526.5926.5926.5526.5726.570.61%2,178
Jul 16, 202526.3526.4126.2426.4126.410.24%2,138
Jul 15, 202526.5026.5026.3526.3526.35-0.48%8,011
Jul 14, 202526.3926.4726.3926.4726.470.12%1,511
Jul 11, 202526.4626.4926.4226.4426.44-0.34%1,732
Jul 10, 202526.4726.5826.4726.5326.530.15%7,741
Jul 9, 202526.4026.4926.4026.4926.490.57%3,514
Jul 8, 202526.3826.4226.3426.3426.34-0.08%11,861
Jul 7, 202526.4926.4926.3426.3626.36-0.75%7,539
Jul 3, 202526.5526.5826.5426.5626.560.72%6,264
Jul 2, 202526.2626.3726.2626.3726.370.34%4,060
Jul 1, 202526.2426.3026.2326.2826.280.08%6,362
Jun 30, 202526.1726.2626.1426.2626.260.65%9,269
Jun 27, 202526.1326.1425.9826.0926.090.38%3,949
Jun 26, 202525.9225.9925.9225.9925.990.85%4,414
Jun 25, 202525.8225.8425.7525.7725.77-0.18%3,956
Jun 24, 202525.8225.8525.8125.8225.821.13%30,195
Jun 23, 202525.4225.5325.4225.5325.530.95%845
Jun 20, 202525.2625.2925.2525.2925.29-0.27%3,814