American Century Focused Large Cap Value ETF (FLV)
NYSEARCA: FLV · Real-Time Price · USD
79.21
-0.02 (-0.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.23 | 80.23 | 79.05 | 79.21 | 79.21 | -0.03% | 18,018 |
| Apr 27, 2026 | 79.60 | 79.60 | 79.21 | 79.23 | 79.23 | 0.05% | 3,791 |
| Apr 24, 2026 | 79.33 | 79.33 | 79.13 | 79.19 | 79.19 | -0.14% | 6,651 |
| Apr 23, 2026 | 79.15 | 79.45 | 79.04 | 79.30 | 79.30 | 0.63% | 17,770 |
| Apr 22, 2026 | 79.14 | 79.28 | 78.70 | 78.80 | 78.80 | 0.03% | 3,685 |
| Apr 21, 2026 | 79.50 | 79.50 | 78.74 | 78.78 | 78.78 | -0.48% | 4,959 |
| Apr 20, 2026 | 78.82 | 79.41 | 78.82 | 79.16 | 79.16 | -0.09% | 5,095 |
| Apr 17, 2026 | 78.81 | 79.64 | 78.81 | 79.23 | 79.23 | 0.95% | 2,123 |
| Apr 16, 2026 | 78.58 | 78.58 | 78.33 | 78.48 | 78.48 | 0.20% | 33,402 |
| Apr 15, 2026 | 78.56 | 78.56 | 78.17 | 78.33 | 78.32 | -0.35% | 6,400 |
| Apr 14, 2026 | 78.00 | 78.71 | 78.00 | 78.60 | 78.60 | 0.21% | 2,838 |
| Apr 13, 2026 | 77.75 | 78.43 | 77.60 | 78.43 | 78.43 | 0.66% | 6,983 |
| Apr 10, 2026 | 78.25 | 78.25 | 77.86 | 77.92 | 77.92 | -0.83% | 9,716 |
| Apr 9, 2026 | 77.98 | 78.74 | 77.98 | 78.57 | 78.57 | 0.30% | 2,865 |
| Apr 8, 2026 | 77.91 | 78.49 | 77.91 | 78.34 | 78.33 | 2.13% | 5,438 |
| Apr 7, 2026 | 76.66 | 76.85 | 76.46 | 76.70 | 76.70 | -0.24% | 16,472 |
| Apr 6, 2026 | 77.46 | 77.46 | 76.68 | 76.89 | 76.89 | 0.31% | 4,289 |
| Apr 2, 2026 | 76.00 | 76.69 | 76.00 | 76.65 | 76.65 | 0.12% | 3,651 |
| Apr 1, 2026 | 76.78 | 76.88 | 76.54 | 76.56 | 76.56 | -0.17% | 10,436 |
| Mar 31, 2026 | 76.76 | 76.76 | 75.94 | 76.69 | 76.69 | 1.22% | 5,683 |
| Mar 30, 2026 | 75.98 | 75.98 | 75.51 | 75.76 | 75.76 | -0.29% | 2,851 |
| Mar 27, 2026 | 76.40 | 76.53 | 75.83 | 75.98 | 75.98 | -1.14% | 23,271 |
| Mar 26, 2026 | 76.85 | 77.44 | 76.75 | 76.86 | 76.86 | -0.17% | 15,282 |
| Mar 25, 2026 | 76.79 | 77.04 | 76.73 | 76.99 | 76.99 | 0.53% | 1,089 |
| Mar 24, 2026 | 76.63 | 76.96 | 76.58 | 76.58 | 76.58 | 0.12% | 9,393 |
| Mar 23, 2026 | 76.47 | 77.10 | 76.40 | 76.49 | 76.49 | 1.07% | 22,113 |
| Mar 20, 2026 | 76.20 | 76.20 | 75.62 | 75.68 | 75.68 | -0.63% | 8,840 |
| Mar 19, 2026 | 76.05 | 76.29 | 75.79 | 76.16 | 76.16 | -0.72% | 12,591 |
| Mar 18, 2026 | 76.90 | 77.06 | 76.45 | 76.71 | 76.71 | -0.80% | 31,418 |
| Mar 17, 2026 | 77.51 | 77.62 | 77.33 | 77.33 | 77.33 | 0.42% | 6,508 |
| Mar 16, 2026 | 77.36 | 77.36 | 76.94 | 77.01 | 77.01 | 0.57% | 11,471 |
| Mar 13, 2026 | 76.97 | 77.25 | 76.57 | 76.57 | 76.57 | 0.01% | 11,628 |
| Mar 12, 2026 | 77.27 | 77.35 | 76.56 | 76.56 | 76.56 | -1.45% | 14,758 |
| Mar 11, 2026 | 77.85 | 78.03 | 77.41 | 77.68 | 77.68 | -0.48% | 20,129 |
| Mar 10, 2026 | 78.07 | 78.84 | 78.06 | 78.06 | 78.06 | -0.98% | 2,321 |
| Mar 9, 2026 | 78.28 | 79.04 | 77.42 | 78.83 | 78.62 | -0.24% | 12,045 |
| Mar 6, 2026 | 79.99 | 79.99 | 78.37 | 79.02 | 78.81 | -0.89% | 36,207 |
| Mar 5, 2026 | 80.11 | 80.13 | 79.48 | 79.73 | 79.52 | -1.25% | 10,168 |
| Mar 4, 2026 | 80.58 | 80.86 | 80.58 | 80.74 | 80.53 | -0.02% | 3,380 |
| Mar 3, 2026 | 80.25 | 80.99 | 79.88 | 80.75 | 80.54 | -1.38% | 38,036 |
| Mar 2, 2026 | 81.78 | 82.15 | 81.66 | 81.88 | 81.67 | -0.22% | 13,746 |
| Feb 27, 2026 | 81.53 | 82.06 | 81.46 | 82.06 | 81.84 | 0.15% | 36,706 |
| Feb 26, 2026 | 81.95 | 81.96 | 81.57 | 81.94 | 81.72 | 0.33% | 2,627 |
| Feb 25, 2026 | 81.04 | 81.68 | 81.04 | 81.67 | 81.45 | -0.09% | 4,786 |
| Feb 24, 2026 | 81.66 | 81.74 | 81.48 | 81.74 | 81.53 | 0.55% | 18,184 |
| Feb 23, 2026 | 82.41 | 82.41 | 81.15 | 81.29 | 81.08 | -0.85% | 9,429 |
| Feb 20, 2026 | 81.54 | 81.99 | 81.51 | 81.99 | 81.78 | 0.65% | 17,129 |
| Feb 19, 2026 | 81.81 | 81.81 | 81.23 | 81.46 | 81.25 | -0.13% | 10,574 |
| Feb 18, 2026 | 81.45 | 81.59 | 81.43 | 81.57 | 81.35 | 0.62% | 4,815 |
| Feb 17, 2026 | 81.98 | 81.98 | 80.78 | 81.06 | 80.85 | -0.37% | 22,923 |
| Feb 13, 2026 | 80.98 | 81.60 | 80.92 | 81.36 | 81.15 | 0.42% | 19,074 |
| Feb 12, 2026 | 81.91 | 81.92 | 80.93 | 81.02 | 80.81 | -0.94% | 65,168 |
| Feb 11, 2026 | 81.39 | 81.84 | 81.38 | 81.79 | 81.58 | 0.68% | 9,384 |
| Feb 10, 2026 | 81.01 | 81.50 | 81.01 | 81.24 | 81.03 | 0.13% | 18,201 |
| Feb 9, 2026 | 81.49 | 81.49 | 80.76 | 81.14 | 80.93 | 0.07% | 6,555 |
| Feb 6, 2026 | 81.18 | 81.18 | 80.80 | 81.09 | 80.87 | 1.22% | 6,480 |
| Feb 5, 2026 | 80.87 | 80.87 | 80.05 | 80.11 | 79.90 | -0.96% | 17,563 |
| Feb 4, 2026 | 80.93 | 81.15 | 80.82 | 80.89 | 80.68 | 1.45% | 13,084 |
| Feb 3, 2026 | 79.18 | 80.08 | 79.18 | 79.73 | 79.52 | 0.41% | 10,767 |
| Feb 2, 2026 | 79.09 | 79.47 | 79.09 | 79.41 | 79.20 | 0.31% | 15,644 |
| Jan 30, 2026 | 78.57 | 79.16 | 78.45 | 79.16 | 78.95 | 0.84% | 33,645 |
| Jan 29, 2026 | 78.44 | 78.66 | 78.32 | 78.50 | 78.30 | 0.50% | 15,121 |
| Jan 28, 2026 | 78.38 | 78.54 | 78.06 | 78.11 | 77.91 | -0.10% | 20,868 |
| Jan 27, 2026 | 78.16 | 78.33 | 78.05 | 78.19 | 77.98 | 0.01% | 16,989 |
| Jan 26, 2026 | 78.04 | 78.25 | 77.99 | 78.18 | 77.98 | 0.49% | 15,402 |
| Jan 23, 2026 | 77.83 | 77.83 | 77.56 | 77.80 | 77.60 | -0.22% | 4,084 |
| Jan 22, 2026 | 78.06 | 78.28 | 77.92 | 77.97 | 77.77 | 0.29% | 5,400 |
| Jan 21, 2026 | 77.65 | 77.79 | 77.40 | 77.75 | 77.55 | 0.87% | 6,707 |
| Jan 20, 2026 | 77.21 | 77.50 | 77.01 | 77.08 | 76.88 | -1.01% | 7,573 |
| Jan 16, 2026 | 77.85 | 77.93 | 77.85 | 77.87 | 77.67 | -0.24% | 12,622 |
| Jan 15, 2026 | 77.75 | 78.19 | 77.75 | 78.06 | 77.86 | 0.45% | 8,034 |
| Jan 14, 2026 | 77.36 | 77.84 | 77.25 | 77.71 | 77.51 | 0.76% | 21,297 |
| Jan 13, 2026 | 79.76 | 79.76 | 76.94 | 77.12 | 76.92 | -0.02% | 9,515 |
| Jan 12, 2026 | 77.53 | 77.53 | 77.01 | 77.13 | 76.93 | -0.13% | 2,383 |
| Jan 9, 2026 | 77.32 | 77.32 | 77.04 | 77.23 | 77.03 | 0.15% | 4,521 |
| Jan 8, 2026 | 76.93 | 77.22 | 76.93 | 77.11 | 76.91 | 1.25% | 4,783 |
| Jan 7, 2026 | 76.41 | 76.47 | 76.16 | 76.16 | 75.96 | -1.21% | 13,313 |
| Jan 6, 2026 | 76.61 | 77.10 | 76.61 | 77.09 | 76.89 | 0.46% | 7,734 |
| Jan 5, 2026 | 76.59 | 76.89 | 76.32 | 76.74 | 76.53 | 0.83% | 6,481 |
| Jan 2, 2026 | 75.47 | 76.25 | 75.47 | 76.10 | 75.90 | 0.44% | 16,978 |
| Dec 31, 2025 | 76.07 | 76.07 | 75.76 | 75.77 | 75.57 | -0.62% | 3,954 |
| Dec 30, 2025 | 76.22 | 76.51 | 76.22 | 76.24 | 76.04 | - | 16,540 |
| Dec 29, 2025 | 76.49 | 76.49 | 76.22 | 76.24 | 76.04 | -0.11% | 7,827 |
| Dec 26, 2025 | 76.40 | 76.40 | 76.12 | 76.32 | 76.12 | -0.02% | 5,901 |
| Dec 24, 2025 | 76.11 | 76.36 | 76.11 | 76.34 | 76.14 | 0.17% | 4,667 |
| Dec 23, 2025 | 76.07 | 76.21 | 75.95 | 76.21 | 76.01 | 0.22% | 6,158 |
| Dec 22, 2025 | 75.64 | 76.21 | 75.64 | 76.04 | 75.84 | 0.56% | 16,021 |
| Dec 19, 2025 | 75.76 | 75.86 | 75.59 | 75.62 | 75.42 | -0.28% | 3,828 |
| Dec 18, 2025 | 75.96 | 76.11 | 75.59 | 75.83 | 75.63 | 0.14% | 22,993 |
| Dec 17, 2025 | 75.80 | 76.08 | 75.67 | 75.73 | 75.53 | -0.02% | 10,273 |
| Dec 16, 2025 | 75.97 | 75.98 | 75.49 | 75.74 | 75.54 | -1.62% | 7,633 |
| Dec 15, 2025 | 76.84 | 77.18 | 76.64 | 76.99 | 76.33 | 0.33% | 9,756 |
| Dec 12, 2025 | 77.00 | 77.00 | 76.63 | 76.74 | 76.08 | -0.01% | 5,680 |
| Dec 11, 2025 | 76.81 | 76.96 | 76.55 | 76.75 | 76.09 | 0.60% | 53,799 |
| Dec 10, 2025 | 75.58 | 76.44 | 75.57 | 76.29 | 75.63 | 1.36% | 6,867 |
| Dec 9, 2025 | 75.67 | 75.75 | 75.27 | 75.27 | 74.62 | -0.01% | 6,907 |
| Dec 8, 2025 | 75.64 | 75.64 | 75.28 | 75.28 | 74.63 | -0.91% | 14,380 |
| Dec 5, 2025 | 76.19 | 76.25 | 75.97 | 75.97 | 75.32 | 0.06% | 3,259 |
| Dec 4, 2025 | 75.81 | 75.97 | 75.78 | 75.93 | 75.27 | 0.07% | 4,123 |
| Dec 3, 2025 | 75.24 | 75.88 | 75.24 | 75.88 | 75.23 | 0.82% | 4,662 |