Frontier Asset US Large Cap Equity ETF (FLCE)
NYSEARCA: FLCE · Real-Time Price · USD
23.12
+0.39 (1.71%)
Apr 11, 2025, 4:00 PM EDT - Market closed
FLCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 25.57 | 25.58 | 25.19 | 25.19 | 25.19 | -1.28% | 3,813 |
| Feb 26, 2025 | 25.68 | 25.68 | 25.47 | 25.52 | 25.52 | -0.02% | 876 |
| Feb 25, 2025 | 25.56 | 25.57 | 25.52 | 25.52 | 25.52 | -0.30% | 7,393 |
| Feb 24, 2025 | 25.62 | 25.72 | 25.60 | 25.60 | 25.60 | -0.34% | 1,740 |
| Feb 21, 2025 | 25.77 | 25.77 | 25.68 | 25.69 | 25.69 | -1.67% | 601 |
| Feb 20, 2025 | 26.07 | 26.12 | 26.07 | 26.12 | 26.12 | -0.39% | 8,496 |
| Feb 19, 2025 | 26.10 | 26.23 | 26.10 | 26.23 | 26.22 | 0.36% | 2,978 |
| Feb 18, 2025 | 26.09 | 26.13 | 26.08 | 26.13 | 26.13 | 0.09% | 902 |
| Feb 14, 2025 | 26.11 | 26.12 | 26.11 | 26.11 | 26.11 | -0.07% | 2,072 |
| Feb 13, 2025 | 26.13 | 26.15 | 26.13 | 26.13 | 26.13 | 0.91% | 3,738 |
| Feb 12, 2025 | 25.91 | 25.91 | 25.89 | 25.89 | 25.89 | -0.37% | 734 |
| Feb 11, 2025 | 25.92 | 26.03 | 25.92 | 25.99 | 25.99 | 0.11% | 1,756 |
| Feb 10, 2025 | 25.91 | 26.01 | 25.91 | 25.96 | 25.96 | 0.53% | 763 |
| Feb 7, 2025 | 25.88 | 25.88 | 25.82 | 25.82 | 25.82 | -0.86% | 4,650 |
| Feb 6, 2025 | 26.04 | 26.05 | 25.97 | 26.05 | 26.04 | 0.19% | 4,573 |