Frontier Asset US Large Cap Equity ETF (FLCE)
NYSEARCA: FLCE · Real-Time Price · USD
30.65
+0.02 (0.06%)
At close: Jun 26, 2026, 4:00 PM EDT
30.58
-0.07 (-0.24%)
After-hours: Jun 26, 2026, 8:00 PM EDT
FLCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 30.30 | 30.65 | 30.30 | 30.65 | 30.65 | 0.06% | 3,919 |
| Jun 25, 2026 | 30.65 | 30.70 | 30.63 | 30.63 | 30.63 | 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 | 30.63 | -1.07% | 6,576 |
| Jun 22, 2026 | 31.18 | 31.18 | 30.91 | 30.96 | 30.96 | -0.30% | 2,468 |
| Jun 18, 2026 | 30.94 | 31.05 | 30.94 | 31.05 | 31.05 | 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 | 31.10 | -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 | 30.75 | 0.48% | 25,269 |
| Jun 11, 2026 | 30.46 | 30.60 | 30.43 | 30.60 | 30.60 | 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 | 31.25 | 0.41% | 830 |
| Jun 3, 2026 | 31.14 | 31.14 | 31.12 | 31.12 | 31.12 | -0.47% | 534 |
| Jun 2, 2026 | 31.15 | 31.27 | 31.14 | 31.27 | 31.27 | 0.32% | 8,555 |
| Jun 1, 2026 | 31.04 | 31.17 | 30.93 | 31.17 | 31.17 | 0.09% | 3,028 |
| May 29, 2026 | 31.14 | 31.14 | 31.06 | 31.14 | 31.14 | 0.23% | 1,260 |
| May 28, 2026 | 30.88 | 31.09 | 30.88 | 31.07 | 31.07 | 0.61% | 1,802 |
| May 27, 2026 | 30.91 | 30.93 | 30.87 | 30.88 | 30.88 | -0.08% | 4,438 |
| May 26, 2026 | 30.91 | 30.93 | 30.84 | 30.90 | 30.90 | 0.59% | 2,591 |
| May 22, 2026 | 30.73 | 30.76 | 30.72 | 30.72 | 30.72 | 0.64% | 3,537 |
| May 21, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.14% | 958 |
| May 20, 2026 | 30.41 | 30.49 | 30.41 | 30.49 | 30.49 | 1.04% | 1,746 |
| May 19, 2026 | 30.17 | 30.24 | 30.16 | 30.17 | 30.17 | -0.63% | 1,780 |
| May 18, 2026 | 30.19 | 30.41 | 30.19 | 30.37 | 30.37 | -0.14% | 1,144 |
| May 15, 2026 | 30.41 | 30.50 | 30.41 | 30.41 | 30.41 | -1.03% | 2,524 |
| May 14, 2026 | 30.69 | 30.79 | 30.69 | 30.73 | 30.73 | 0.67% | 25,562 |
| May 13, 2026 | 30.40 | 30.55 | 30.40 | 30.52 | 30.52 | 0.56% | 702 |
| May 12, 2026 | 30.22 | 30.42 | 30.22 | 30.35 | 30.35 | -0.07% | 9,770 |
| May 11, 2026 | 30.45 | 30.48 | 30.36 | 30.37 | 30.37 | -0.10% | 12,906 |
| May 8, 2026 | 30.36 | 30.47 | 30.33 | 30.40 | 30.40 | 0.55% | 2,442 |
| May 7, 2026 | 30.28 | 30.28 | 30.22 | 30.24 | 30.24 | -0.56% | 12,530 |
| May 6, 2026 | 30.24 | 30.41 | 30.24 | 30.41 | 30.40 | 1.33% | 116,494 |
| May 5, 2026 | 29.91 | 30.08 | 29.91 | 30.01 | 30.01 | 0.82% | 45,186 |
| May 4, 2026 | 29.84 | 29.97 | 29.72 | 29.76 | 29.76 | -0.45% | 11,831 |
| 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 | -0.50% | 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 | -0.25% | 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 |