Skip to main content
logo
American Century Focused Large Cap Value ETF (FLV)
NYSEARCA: FLV · Real-Time Price · USD
81.54
+0.35 (0.44%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202681.4481.5481.1081.5481.540.44%39,472
Jun 25, 202681.0081.9381.0081.1981.190.36%4,856
Jun 24, 202680.9981.1280.8480.9080.900.39%2,030
Jun 23, 202680.6080.6780.4280.5880.580.31%14,619
Jun 22, 202680.4980.6380.2780.3380.33-0.18%77,473
Jun 18, 202680.6880.6880.3580.4780.470.19%4,278
Jun 17, 202681.4081.5580.3180.3280.32-1.70%5,897
Jun 16, 202681.8481.9981.6881.7181.710.28%6,687
Jun 15, 202681.7881.9481.4881.4881.480.02%9,843
Jun 12, 202680.9881.5380.9081.4681.460.76%2,674
Jun 11, 202680.2380.9480.2380.8580.850.85%27,627
Jun 10, 202681.5881.5880.1780.1780.17-0.65%22,698
Jun 9, 202680.7080.7080.0680.6980.690.99%5,105
Jun 8, 202680.6580.8880.3180.3179.90-0.63%63,950
Jun 5, 202681.0081.1180.7680.8280.410.02%49,038
Jun 4, 202680.8580.8580.6280.8180.401.08%2,245
Jun 3, 202680.1480.1679.9579.9579.54-0.26%22,714
Jun 2, 202679.9580.2079.9580.1579.750.60%6,933
Jun 1, 202679.5979.7879.5279.6879.27-0.69%3,592
May 29, 202680.5880.5880.2380.2379.82-0.45%1,466
May 28, 202680.4180.7280.4180.6080.19-0.10%20,241
May 27, 202680.9281.2680.6580.6880.27-0.43%4,873
May 26, 202681.1681.1680.9381.0280.610.11%2,532
May 22, 202680.0681.0280.0680.9380.520.83%9,250
May 21, 202679.9680.2779.7580.2679.860.05%23,262
May 20, 202679.8780.2879.7380.2279.810.31%3,206
May 19, 202679.9180.3479.8179.9779.57-0.40%3,867
May 18, 202680.2680.3880.1380.2979.880.97%9,839
May 15, 202679.8180.0679.5079.5279.12-0.61%13,107
May 14, 202680.0480.1280.0080.0179.600.50%4,796
May 13, 202679.6879.9079.4079.6179.21-0.30%35,330
May 12, 202679.2979.8779.2279.8579.450.45%5,862
May 11, 202679.7479.8179.4279.5079.09-0.26%9,551
May 8, 202679.8179.9879.6879.7079.30-0.07%5,679
May 7, 202679.9379.9679.6179.7679.36-0.67%36,566
May 6, 202680.1480.3380.1480.3079.890.48%1,873
May 5, 202679.6480.1379.5379.9279.510.97%12,973
May 4, 202679.7579.8479.1279.1578.75-0.94%8,213
May 1, 202680.0680.4679.8879.9079.50-0.46%6,219
Apr 30, 202679.7080.3279.7080.2779.861.40%15,505
Apr 29, 202679.2279.3279.0579.1678.76-0.06%18,902
Apr 28, 202680.2380.2379.0579.2178.81-0.03%18,018
Apr 27, 202679.6079.6079.2179.2378.830.05%3,791
Apr 24, 202679.3379.3379.1379.1978.79-0.14%6,651
Apr 23, 202679.1579.4579.0479.3078.900.63%17,770
Apr 22, 202679.1479.2878.7078.8078.400.03%3,685
Apr 21, 202679.5079.5078.7478.7878.38-0.48%4,959
Apr 20, 202678.8279.4178.8279.1678.76-0.09%5,095
Apr 17, 202678.8179.6478.8179.2378.830.95%2,123
Apr 16, 202678.5878.5878.3378.4878.080.20%33,402