American Century Focused Large Cap Value ETF (FLV)
NYSEARCA: FLV · Real-Time Price · USD
79.73
-1.01 (-1.25%)
At close: Mar 5, 2026, 4:00 PM EST
79.73
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
FLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 80.58 | 80.86 | 80.58 | 80.74 | 80.74 | -0.02% | 3,380 |
| Mar 3, 2026 | 80.25 | 80.99 | 79.88 | 80.75 | 80.75 | -1.38% | 38,036 |
| Mar 2, 2026 | 81.78 | 82.15 | 81.66 | 81.88 | 81.88 | -0.22% | 13,746 |
| 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 |
| 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 |
| Oct 15, 2025 | 74.15 | 74.15 | 73.25 | 73.63 | 73.18 | -0.12% | 1,307 |
| Oct 14, 2025 | 73.13 | 73.91 | 73.13 | 73.72 | 73.27 | 0.98% | 42,481 |
| Oct 13, 2025 | 72.85 | 73.30 | 72.81 | 73.00 | 72.56 | 0.82% | 4,657 |
| Oct 10, 2025 | 73.61 | 73.69 | 72.40 | 72.40 | 71.97 | -1.42% | 3,700 |
| Oct 9, 2025 | 73.76 | 73.76 | 73.30 | 73.45 | 73.01 | -0.43% | 2,077 |