Frontier Asset US Large Cap Equity ETF (FLCE)

NYSEARCA: FLCE · Real-Time Price · USD

32.05

-0.08 (-0.26%)

At close: Aug 11, 2026, 4:00 PM EDT

32.05

0.00 (0.00%)

After-hours: Aug 11, 2026, 6:30 PM EDT

FLCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	32.22	32.22	32.05	32.05	32.05	-0.26%	2,582
Aug 10, 2026	32.17	32.18	32.11	32.13	32.13	0.01%	8,292
Aug 7, 2026	32.07	32.13	32.07	32.13	32.13	0.59%	1,057
Aug 6, 2026	32.07	32.07	31.94	31.94	31.94	-0.26%	2,499
Aug 5, 2026	32.05	32.08	32.03	32.03	32.02	-0.04%	1,662
Aug 4, 2026	31.80	32.09	31.77	32.04	32.04	1.63%	4,831
Aug 3, 2026	31.41	31.57	31.41	31.52	31.52	1.15%	1,163
Jul 31, 2026	31.07	31.16	31.07	31.16	31.16	0.76%	791
Jul 30, 2026	30.82	30.95	30.82	30.93	30.93	1.43%	1,087
Jul 29, 2026	30.69	31.02	30.49	30.49	30.49	-1.51%	10,255
Jul 28, 2026	30.96	31.02	30.80	30.96	30.96	0.40%	12,773
Jul 27, 2026	30.84	30.84	30.84	30.84	30.84	0.05%	861
Jul 24, 2026	30.79	30.82	30.79	30.82	30.82	0.03%	701
Jul 23, 2026	30.83	30.83	30.73	30.81	30.81	-1.03%	1,594
Jul 22, 2026	31.09	31.13	31.09	31.13	31.13	-0.06%	1,375
Jul 21, 2026	31.08	31.15	31.06	31.15	31.15	0.93%	3,793
Jul 20, 2026	31.02	31.02	30.86	30.86	30.86	-0.34%	1,122
Jul 17, 2026	31.05	31.05	30.91	30.97	30.97	-0.97%	1,275
Jul 16, 2026	31.33	31.33	31.18	31.27	31.27	-0.28%	2,943
Jul 15, 2026	31.29	31.38	31.29	31.36	31.36	0.23%	3,848
Jul 14, 2026	31.31	31.32	31.26	31.28	31.28	0.29%	3,122
Jul 13, 2026	31.23	31.23	31.19	31.19	31.19	-0.72%	8,655
Jul 10, 2026	31.35	31.43	31.35	31.42	31.42	0.25%	711
Jul 9, 2026	31.20	31.34	31.20	31.34	31.34	0.89%	3,670
Jul 8, 2026	30.90	31.07	30.90	31.06	31.06	-0.37%	9,260
Jul 7, 2026	31.07	31.19	31.07	31.18	31.18	-0.47%	3,117
Jul 6, 2026	31.19	31.38	31.19	31.32	31.32	0.91%	11,250
Jul 2, 2026	30.99	31.04	30.97	31.04	31.04	-0.19%	3,298
Jul 1, 2026	31.24	31.24	31.10	31.10	31.10	-0.41%	2,877
Jun 30, 2026	31.09	31.23	31.09	31.23	31.23	0.86%	2,385
Jun 29, 2026	30.89	30.96	30.84	30.96	30.96	1.04%	936
Jun 26, 2026	30.30	30.65	30.30	30.65	30.64	0.06%	3,919
Jun 25, 2026	30.65	30.70	30.63	30.63	30.62	0.19%	1,906
Jun 24, 2026	30.57	30.62	30.52	30.57	30.57	-0.18%	2,052
Jun 23, 2026	30.74	30.74	30.58	30.63	30.62	-1.07%	6,576
Jun 22, 2026	31.18	31.18	30.91	30.96	30.95	-0.30%	2,468
Jun 18, 2026	30.94	31.05	30.94	31.05	31.04	1.17%	3,044
Jun 17, 2026	31.12	31.12	30.69	30.69	30.69	-1.30%	2,982
Jun 16, 2026	31.29	31.29	31.10	31.10	31.09	-0.46%	6,059
Jun 15, 2026	31.18	31.29	31.18	31.24	31.24	1.60%	7,367
Jun 12, 2026	30.73	30.81	30.72	30.75	30.74	0.48%	25,269
Jun 11, 2026	30.46	30.60	30.43	30.60	30.59	1.59%	10,419
Jun 10, 2026	30.57	30.57	30.08	30.12	30.12	-1.27%	22,439
Jun 9, 2026	30.71	30.71	30.41	30.51	30.51	-0.15%	2,295
Jun 8, 2026	30.60	30.69	30.56	30.56	30.55	0.05%	12,234
Jun 5, 2026	30.98	30.98	30.54	30.54	30.54	-2.26%	1,665
Jun 4, 2026	31.26	31.27	31.25	31.25	31.24	0.41%	830
Jun 3, 2026	31.14	31.14	31.12	31.12	31.11	-0.47%	534
Jun 2, 2026	31.15	31.27	31.14	31.27	31.26	0.32%	8,555
Jun 1, 2026	31.04	31.17	30.93	31.17	31.16	0.09%	3,028