Frontier Asset US Large Cap Equity ETF (FLCE)

FLCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 2, 2025	28.12	28.21	28.12	28.16	28.16	0.09%	3,558
Oct 1, 2025	28.04	28.14	27.48	28.14	28.14	0.37%	1,913
Sep 30, 2025	27.92	28.03	27.87	28.03	28.03	0.39%	2,356
Sep 29, 2025	27.92	27.95	27.86	27.92	27.92	0.38%	11,928
Sep 26, 2025	27.82	27.83	27.81	27.81	27.81	0.59%	2,323
Sep 25, 2025	27.69	27.69	27.63	27.65	27.65	-0.59%	1,617
Sep 24, 2025	27.93	27.93	27.79	27.81	27.81	-0.30%	6,535
Sep 23, 2025	28.07	28.07	27.88	27.90	27.89	-0.51%	5,021
Sep 22, 2025	28.02	28.06	28.02	28.04	28.04	0.40%	2,547
Sep 19, 2025	27.85	27.93	27.81	27.93	27.93	0.36%	482
Sep 18, 2025	27.88	27.89	27.82	27.83	27.83	0.51%	1,638
Sep 17, 2025	27.74	27.74	27.68	27.69	27.69	-0.05%	3,165
Sep 16, 2025	27.71	27.71	27.71	27.71	27.70	-0.06%	1,681
Sep 15, 2025	27.70	27.73	27.69	27.72	27.72	0.26%	9,129
Sep 12, 2025	27.67	27.68	27.65	27.65	27.64	-0.24%	4,396
Sep 11, 2025	27.72	27.72	27.72	27.72	27.71	0.88%	366
Sep 10, 2025	27.55	27.55	27.42	27.47	27.47	0.27%	4,940
Sep 9, 2025	27.35	27.40	27.31	27.40	27.39	0.23%	5,712
Sep 8, 2025	27.30	27.34	27.30	27.34	27.33	0.33%	3,840
Sep 5, 2025	27.38	27.38	27.21	27.25	27.24	-0.30%	2,464
Sep 4, 2025	27.13	27.33	27.13	27.33	27.32	0.85%	6,794
Sep 3, 2025	27.07	27.12	27.07	27.10	27.09	0.28%	1,470
Sep 2, 2025	26.99	27.02	26.86	27.02	27.02	-0.50%	1,576
Aug 29, 2025	27.14	27.16	27.14	27.16	27.15	-0.61%	433
Aug 28, 2025	27.25	27.34	27.25	27.33	27.32	0.22%	1,486
Aug 27, 2025	27.25	27.27	27.24	27.27	27.26	0.28%	980
Aug 26, 2025	27.13	27.19	27.13	27.19	27.19	0.28%	3,211
Aug 25, 2025	27.18	27.18	27.11	27.11	27.11	-0.39%	1,385
Aug 22, 2025	27.24	27.25	27.22	27.22	27.21	1.43%	276
Aug 21, 2025	26.92	26.92	26.82	26.83	26.83	-0.39%	3,316
Aug 20, 2025	26.74	26.96	26.74	26.94	26.93	-0.07%	2,206
Aug 19, 2025	26.95	26.96	26.94	26.96	26.95	-0.53%	2,594
Aug 18, 2025	27.10	27.10	27.10	27.10	27.10	0.06%	172
Aug 15, 2025	27.08	27.12	27.08	27.08	27.08	-0.27%	1,040
Aug 14, 2025	27.10	27.16	27.08	27.16	27.15	0.06%	1,333

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.