American Century Focused Large Cap Value ETF (FLV)
NYSEARCA: FLV · Real-Time Price · USD
76.32
-0.02 (-0.02%)
Dec 26, 2025, 4:00 PM EST - Market closed
FLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 73.87 | 73.87 | 72.87 | 72.88 | 72.44 | -0.53% | 3,754 |
| Nov 19, 2025 | 73.53 | 73.53 | 72.95 | 73.27 | 72.82 | -0.21% | 4,667 |
| Nov 18, 2025 | 73.11 | 73.56 | 73.03 | 73.42 | 72.98 | 0.31% | 4,215 |
| Nov 17, 2025 | 74.11 | 74.19 | 73.15 | 73.19 | 72.75 | -1.07% | 9,349 |
| Nov 14, 2025 | 73.78 | 74.12 | 73.78 | 73.98 | 73.53 | -0.39% | 3,501 |
| Nov 13, 2025 | 74.73 | 74.73 | 74.23 | 74.27 | 73.82 | -0.49% | 3,639 |
| Nov 12, 2025 | 74.78 | 74.78 | 74.62 | 74.64 | 74.19 | 0.53% | 3,231 |
| Nov 11, 2025 | 73.66 | 74.25 | 73.66 | 74.25 | 73.80 | 0.82% | 5,299 |
| Nov 10, 2025 | 74.54 | 74.54 | 73.12 | 73.64 | 73.20 | 0.47% | 4,731 |
| Nov 7, 2025 | 72.84 | 73.30 | 72.84 | 73.30 | 72.86 | 0.84% | 1,501 |
| Nov 6, 2025 | 72.60 | 72.96 | 72.60 | 72.69 | 72.25 | -0.10% | 6,751 |
| Nov 5, 2025 | 72.89 | 72.94 | 72.58 | 72.76 | 72.32 | 0.10% | 2,003 |
| Nov 4, 2025 | 72.59 | 72.72 | 72.49 | 72.69 | 72.25 | 0.26% | 6,577 |
| Nov 3, 2025 | 72.87 | 72.87 | 72.39 | 72.50 | 72.06 | -0.56% | 6,016 |
| Oct 31, 2025 | 72.90 | 72.91 | 72.65 | 72.91 | 72.47 | 0.10% | 3,093 |
| Oct 30, 2025 | 73.21 | 73.36 | 72.83 | 72.83 | 72.40 | 0.13% | 5,077 |
| Oct 29, 2025 | 73.18 | 73.29 | 72.61 | 72.74 | 72.30 | -1.09% | 8,891 |
| Oct 28, 2025 | 73.75 | 73.86 | 73.54 | 73.54 | 73.10 | -0.85% | 9,928 |
| Oct 27, 2025 | 74.15 | 74.17 | 74.01 | 74.17 | 73.72 | 0.46% | 3,327 |
| Oct 24, 2025 | 74.13 | 74.13 | 73.83 | 73.83 | 73.39 | -0.03% | 4,057 |
| Oct 23, 2025 | 73.63 | 73.98 | 73.63 | 73.85 | 73.41 | -0.07% | 36,321 |
| Oct 22, 2025 | 74.20 | 74.30 | 73.77 | 73.90 | 73.46 | -0.19% | 4,343 |
| Oct 21, 2025 | 74.51 | 74.51 | 74.04 | 74.04 | 73.59 | -0.03% | 2,943 |
| Oct 20, 2025 | 73.80 | 74.13 | 73.80 | 74.06 | 73.61 | 0.95% | 4,763 |
| Oct 17, 2025 | 73.01 | 73.37 | 73.01 | 73.37 | 72.92 | 0.58% | 2,585 |
| Oct 16, 2025 | 73.64 | 73.81 | 72.94 | 72.94 | 72.50 | -0.93% | 13,886 |