American Century Focused Large Cap Value ETF (FLV)
NYSEARCA: FLV · Real-Time Price · USD
80.16
-0.73 (-0.90%)
Feb 5, 2026, 11:10 AM EST - Market open
FLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 80.93 | 81.15 | 80.82 | 80.89 | 80.89 | 1.45% | 13,084 |
| Feb 3, 2026 | 79.18 | 80.08 | 79.18 | 79.73 | 79.73 | 0.41% | 10,767 |
| Feb 2, 2026 | 79.09 | 79.47 | 79.09 | 79.41 | 79.41 | 0.31% | 15,644 |
| Jan 30, 2026 | 78.57 | 79.16 | 78.45 | 79.16 | 79.16 | 0.84% | 33,645 |
| Jan 29, 2026 | 78.44 | 78.66 | 78.32 | 78.50 | 78.50 | 0.50% | 15,121 |
| Jan 28, 2026 | 78.38 | 78.54 | 78.06 | 78.11 | 78.11 | -0.10% | 20,868 |
| Jan 27, 2026 | 78.16 | 78.33 | 78.05 | 78.19 | 78.18 | 0.01% | 16,989 |
| Jan 26, 2026 | 78.04 | 78.25 | 77.99 | 78.18 | 78.18 | 0.49% | 15,392 |
| Jan 23, 2026 | 77.83 | 77.83 | 77.56 | 77.80 | 77.80 | -0.22% | 4,084 |
| Jan 22, 2026 | 78.06 | 78.28 | 77.92 | 77.97 | 77.97 | 0.29% | 5,400 |
| Jan 21, 2026 | 77.65 | 77.79 | 77.40 | 77.75 | 77.75 | 0.87% | 6,707 |
| Jan 20, 2026 | 77.21 | 77.50 | 77.01 | 77.08 | 77.08 | -1.01% | 7,573 |
| Jan 16, 2026 | 77.85 | 77.93 | 77.85 | 77.87 | 77.87 | -0.24% | 12,622 |
| Jan 15, 2026 | 77.75 | 78.19 | 77.75 | 78.06 | 78.06 | 0.45% | 8,034 |
| Jan 14, 2026 | 77.36 | 77.84 | 77.25 | 77.71 | 77.71 | 0.76% | 21,297 |
| Jan 13, 2026 | 79.76 | 79.76 | 76.94 | 77.12 | 77.12 | -0.02% | 9,515 |
| Jan 12, 2026 | 77.53 | 77.53 | 77.01 | 77.13 | 77.13 | -0.13% | 2,383 |
| Jan 9, 2026 | 77.32 | 77.32 | 77.04 | 77.23 | 77.23 | 0.15% | 4,521 |
| Jan 8, 2026 | 76.93 | 77.22 | 76.93 | 77.11 | 77.11 | 1.25% | 4,783 |
| Jan 7, 2026 | 76.41 | 76.47 | 76.16 | 76.16 | 76.16 | -1.21% | 13,313 |
| Jan 6, 2026 | 76.61 | 77.10 | 76.61 | 77.09 | 77.09 | 0.46% | 7,734 |
| Jan 5, 2026 | 76.59 | 76.89 | 76.32 | 76.74 | 76.74 | 0.83% | 6,481 |
| Jan 2, 2026 | 75.47 | 76.25 | 75.47 | 76.10 | 76.10 | 0.44% | 16,978 |
| Dec 31, 2025 | 76.07 | 76.07 | 75.76 | 75.77 | 75.77 | -0.62% | 3,954 |
| Dec 30, 2025 | 76.22 | 76.51 | 76.22 | 76.24 | 76.24 | - | 16,540 |
| Dec 29, 2025 | 76.49 | 76.49 | 76.22 | 76.24 | 76.24 | -0.11% | 7,827 |
| Dec 26, 2025 | 76.40 | 76.40 | 76.12 | 76.32 | 76.32 | -0.02% | 5,901 |
| Dec 24, 2025 | 76.11 | 76.36 | 76.11 | 76.34 | 76.34 | 0.17% | 4,667 |
| Dec 23, 2025 | 76.07 | 76.21 | 75.95 | 76.21 | 76.21 | 0.22% | 6,158 |
| Dec 22, 2025 | 75.64 | 76.21 | 75.64 | 76.04 | 76.04 | 0.56% | 16,021 |
| Dec 19, 2025 | 75.76 | 75.86 | 75.59 | 75.62 | 75.62 | -0.28% | 3,828 |
| Dec 18, 2025 | 75.96 | 76.11 | 75.59 | 75.83 | 75.83 | 0.14% | 22,993 |
| Dec 17, 2025 | 75.80 | 76.08 | 75.67 | 75.73 | 75.73 | -0.02% | 10,273 |
| Dec 16, 2025 | 75.97 | 75.98 | 75.49 | 75.74 | 75.74 | -1.62% | 7,633 |
| Dec 15, 2025 | 76.84 | 77.18 | 76.64 | 76.99 | 76.53 | 0.33% | 9,756 |
| Dec 12, 2025 | 77.00 | 77.00 | 76.63 | 76.74 | 76.28 | -0.01% | 5,680 |
| Dec 11, 2025 | 76.81 | 76.96 | 76.55 | 76.75 | 76.29 | 0.60% | 53,799 |
| Dec 10, 2025 | 75.58 | 76.44 | 75.57 | 76.29 | 75.83 | 1.36% | 6,867 |
| Dec 9, 2025 | 75.67 | 75.75 | 75.27 | 75.27 | 74.82 | -0.01% | 6,907 |
| Dec 8, 2025 | 75.64 | 75.64 | 75.28 | 75.28 | 74.83 | -0.91% | 14,380 |
| Dec 5, 2025 | 76.19 | 76.25 | 75.97 | 75.97 | 75.51 | 0.06% | 3,259 |
| Dec 4, 2025 | 75.81 | 75.97 | 75.78 | 75.93 | 75.47 | 0.07% | 4,123 |
| Dec 3, 2025 | 75.24 | 75.88 | 75.24 | 75.88 | 75.42 | 0.82% | 4,662 |
| Dec 2, 2025 | 75.49 | 75.49 | 75.07 | 75.26 | 74.81 | -0.30% | 2,791 |
| Dec 1, 2025 | 75.91 | 75.93 | 75.49 | 75.49 | 75.04 | -0.53% | 2,598 |
| Nov 28, 2025 | 75.88 | 76.03 | 75.88 | 75.89 | 75.43 | 0.45% | 1,829 |
| Nov 26, 2025 | 75.45 | 75.71 | 75.45 | 75.55 | 75.10 | 0.57% | 11,113 |
| Nov 25, 2025 | 74.76 | 75.17 | 74.76 | 75.12 | 74.67 | 1.19% | 8,407 |
| Nov 24, 2025 | 74.11 | 74.30 | 74.07 | 74.24 | 73.79 | 0.31% | 3,641 |
| Nov 21, 2025 | 73.55 | 74.34 | 73.55 | 74.01 | 73.56 | 1.55% | 1,756 |