Skip to main content
logo
American Century Focused Large Cap Value ETF (FLV)
NYSEARCA: FLV · Real-Time Price · USD
80.81
+0.86 (1.08%)
At close: Jun 4, 2026, 4:00 PM EDT
80.81
0.00 (0.00%)
After-hours: Jun 4, 2026, 8:00 PM EDT

FLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202680.8580.8580.6280.8180.811.08%2,245
Jun 3, 202680.1480.1679.9579.9579.95-0.26%22,714
Jun 2, 202679.9580.2079.9580.1580.150.60%6,933
Jun 1, 202679.5979.7879.5279.6879.68-0.69%3,592
May 29, 202680.5880.5880.2380.2380.23-0.45%1,466
May 28, 202680.4180.7280.4180.6080.60-0.10%20,241
May 27, 202680.9281.2680.6580.6880.68-0.43%4,873
May 26, 202681.1681.1680.9381.0281.020.11%2,532
May 22, 202680.0681.0280.0680.9380.930.83%9,250
May 21, 202679.9680.2779.7580.2680.260.05%23,262
May 20, 202679.8780.2879.7380.2280.220.31%3,206
May 19, 202679.9180.3479.8179.9779.97-0.40%3,867
May 18, 202680.2680.3880.1380.2980.290.97%9,839
May 15, 202679.8180.0679.5079.5279.52-0.61%13,107
May 14, 202680.0480.1280.0080.0180.010.50%4,796
May 13, 202679.6879.9079.4079.6179.61-0.30%35,330
May 12, 202679.2979.8779.2279.8579.850.45%5,862
May 11, 202679.7479.8179.4279.5079.50-0.26%9,551
May 8, 202679.8179.9879.6879.7079.70-0.07%5,679
May 7, 202679.9379.9679.6179.7679.76-0.67%36,566
May 6, 202680.1480.3380.1480.3080.300.48%1,873
May 5, 202679.6480.1379.5379.9279.920.97%12,973
May 4, 202679.7579.8479.1279.1579.15-0.94%8,213
May 1, 202680.0680.4679.8879.9079.90-0.46%6,219
Apr 30, 202679.7080.3279.7080.2780.271.40%15,505
Apr 29, 202679.2279.3279.0579.1679.16-0.06%18,902
Apr 28, 202680.2380.2379.0579.2179.21-0.03%18,018
Apr 27, 202679.6079.6079.2179.2379.230.05%3,791
Apr 24, 202679.3379.3379.1379.1979.19-0.14%6,651
Apr 23, 202679.1579.4579.0479.3079.300.63%17,770
Apr 22, 202679.1479.2878.7078.8078.800.03%3,685
Apr 21, 202679.5079.5078.7478.7878.78-0.48%4,959
Apr 20, 202678.8279.4178.8279.1679.16-0.09%5,095
Apr 17, 202678.8179.6478.8179.2379.230.95%2,123
Apr 16, 202678.5878.5878.3378.4878.480.20%33,402
Apr 15, 202678.5678.5678.1778.3378.32-0.35%6,400
Apr 14, 202678.0078.7178.0078.6078.600.21%2,838
Apr 13, 202677.7578.4377.6078.4378.430.66%6,983
Apr 10, 202678.2578.2577.8677.9277.92-0.83%9,716
Apr 9, 202677.9878.7477.9878.5778.570.30%2,865
Apr 8, 202677.9178.4977.9178.3478.332.13%5,438
Apr 7, 202676.6676.8576.4676.7076.70-0.24%16,472
Apr 6, 202677.4677.4676.6876.8976.890.31%4,289
Apr 2, 202676.0076.6976.0076.6576.650.12%3,651
Apr 1, 202676.7876.8876.5476.5676.56-0.17%10,436
Mar 31, 202676.7676.7675.9476.6976.691.22%5,683
Mar 30, 202675.9875.9875.5175.7675.76-0.29%2,851
Mar 27, 202676.4076.5375.8375.9875.98-1.14%23,271
Mar 26, 202676.8577.4476.7576.8676.86-0.17%15,282
Mar 25, 202676.7977.0476.7376.9976.990.53%1,089