American Century Focused Large Cap Value ETF (FLV)
NYSEARCA: FLV · Real-Time Price · USD
82.06
+0.12 (0.15%)
Feb 27, 2026, 4:00 PM EST - Market closed
FLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 81.53 | 82.06 | 81.46 | 82.06 | 82.06 | 0.15% | 36,706 |
| Feb 26, 2026 | 81.95 | 81.96 | 81.57 | 81.94 | 81.94 | 0.33% | 2,627 |
| Feb 25, 2026 | 81.04 | 81.68 | 81.04 | 81.67 | 81.67 | -0.09% | 4,786 |
| Feb 24, 2026 | 81.66 | 81.74 | 81.48 | 81.74 | 81.74 | 0.55% | 18,184 |
| Feb 23, 2026 | 82.41 | 82.41 | 81.15 | 81.29 | 81.29 | -0.85% | 9,429 |
| Feb 20, 2026 | 81.54 | 81.99 | 81.51 | 81.99 | 81.99 | 0.65% | 17,129 |
| Feb 19, 2026 | 81.81 | 81.81 | 81.23 | 81.46 | 81.46 | -0.13% | 10,574 |
| Feb 18, 2026 | 81.45 | 81.59 | 81.43 | 81.57 | 81.57 | 0.62% | 4,815 |
| Feb 17, 2026 | 81.98 | 81.98 | 80.78 | 81.06 | 81.06 | -0.37% | 22,923 |
| Feb 13, 2026 | 80.98 | 81.60 | 80.92 | 81.36 | 81.36 | 0.42% | 19,074 |
| Feb 12, 2026 | 81.91 | 81.92 | 80.93 | 81.02 | 81.02 | -0.94% | 65,168 |
| Feb 11, 2026 | 81.39 | 81.84 | 81.38 | 81.79 | 81.79 | 0.68% | 9,384 |
| Feb 10, 2026 | 81.01 | 81.50 | 81.01 | 81.24 | 81.24 | 0.13% | 18,201 |
| Feb 9, 2026 | 81.49 | 81.49 | 80.76 | 81.14 | 81.14 | 0.07% | 6,555 |
| Feb 6, 2026 | 81.18 | 81.18 | 80.80 | 81.09 | 81.09 | 1.22% | 6,471 |
| Feb 5, 2026 | 80.87 | 80.87 | 80.05 | 80.11 | 80.11 | -0.96% | 17,563 |
| 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 |