Frontier Asset US Large Cap Equity ETF (FLCE)

FLCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	29.96	29.96	29.89	29.89	29.89	0.16%	3,886
Apr 30, 2026	29.51	29.86	29.51	29.85	29.85	1.07%	3,547
Apr 29, 2026	29.53	29.53	29.46	29.53	29.53	-0.09%	1,011
Apr 28, 2026	29.52	29.58	29.52	29.56	29.56	-0.49%	16,520
Apr 27, 2026	29.65	29.71	29.65	29.70	29.70	-0.03%	2,663
Apr 24, 2026	29.54	29.71	29.54	29.71	29.71	0.51%	1,230
Apr 23, 2026	29.63	29.63	29.51	29.56	29.56	-0.26%	1,458
Apr 22, 2026	29.58	29.64	29.53	29.64	29.64	0.76%	1,916
Apr 21, 2026	29.57	29.57	29.41	29.41	29.41	-0.54%	499
Apr 20, 2026	29.65	29.65	29.54	29.57	29.57	-0.24%	5,526
Apr 17, 2026	29.67	29.67	29.62	29.65	29.64	1.28%	453
Apr 16, 2026	29.18	29.28	29.18	29.27	29.27	0.18%	2,495
Apr 15, 2026	29.07	29.24	29.07	29.22	29.22	0.63%	1,325
Apr 14, 2026	28.99	29.04	28.99	29.04	29.04	0.94%	1,145
Apr 13, 2026	28.59	28.77	28.59	28.77	28.77	1.01%	1,497
Apr 10, 2026	28.61	28.61	28.45	28.48	28.48	-0.29%	8,242
Apr 9, 2026	28.56	28.58	28.55	28.56	28.56	0.64%	2,731
Apr 8, 2026	28.07	28.42	28.07	28.38	28.38	2.54%	3,586
Apr 7, 2026	27.54	27.68	27.46	27.68	27.68	0.07%	16,698
Apr 6, 2026	27.65	27.66	27.65	27.66	27.66	0.41%	12,062
Apr 2, 2026	27.52	27.55	27.50	27.55	27.55	0.08%	1,782
Apr 1, 2026	27.50	27.54	27.50	27.52	27.52	0.72%	2,405
Mar 31, 2026	27.16	27.33	27.16	27.33	27.33	2.68%	3,244
Mar 30, 2026	26.76	26.77	26.48	26.61	26.61	-0.21%	4,783
Mar 27, 2026	26.71	26.71	26.67	26.67	26.67	-1.64%	1,461
Mar 26, 2026	27.51	27.51	27.11	27.11	27.11	-1.60%	3,585
Mar 25, 2026	27.53	27.66	27.53	27.55	27.55	0.56%	12,467
Mar 24, 2026	27.42	27.50	27.38	27.40	27.40	-0.25%	3,732
Mar 23, 2026	27.59	27.60	27.46	27.47	27.47	1.18%	1,258
Mar 20, 2026	27.21	27.21	27.12	27.15	27.15	-1.44%	9,379
Mar 19, 2026	27.48	27.58	27.41	27.55	27.55	-0.14%	10,459
Mar 18, 2026	27.67	27.67	27.59	27.59	27.59	-1.38%	1,892
Mar 17, 2026	28.10	28.10	27.97	27.97	27.97	0.22%	2,949
Mar 16, 2026	28.02	28.02	27.88	27.91	27.91	0.99%	4,572
Mar 13, 2026	27.69	27.69	27.64	27.64	27.64	-0.50%	3,492
Mar 12, 2026	27.88	27.91	27.78	27.78	27.78	-1.52%	4,333
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	28.25	-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	28.71	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	28.82	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%	9,141
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

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.