Indicators

UK Franklin FTSE ETF (NY: FLGB )

27.43 -0.28 (-1.01%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.51	21.80	21.46	21.77	123,203	+0.25(+1.18%)
Jul 28, 2022	21.40	21.52	21.23	21.51	1,582,122	+0.00(+0.00%)
Jul 27, 2022	21.23	21.55	21.19	21.51	125,955	+0.49(+2.33%)
Jul 26, 2022	21.03	21.13	21.01	21.02	86,978	-0.12(-0.58%)
Jul 25, 2022	21.13	21.17	21.05	21.15	155,978	+0.28(+1.35%)
Jul 22, 2022	20.97	21.06	20.78	20.86	159,968	-0.07(-0.31%)
Jul 21, 2022	20.62	20.95	20.62	20.93	217,674	+0.10(+0.50%)
Jul 20, 2022	20.93	20.96	20.74	20.83	235,620	-0.20(-0.94%)
Jul 19, 2022	20.89	21.04	20.89	21.02	328,684	+0.47(+2.29%)
Jul 18, 2022	20.75	20.82	20.53	20.55	372,142	+0.18(+0.88%)
Jul 15, 2022	20.20	20.38	20.13	20.37	145,200	+0.36(+1.79%)
Jul 14, 2022	19.93	20.03	19.78	20.02	1,220,931	-0.41(-2.03%)
Jul 13, 2022	20.25	20.52	20.24	20.43	426,371	-0.06(-0.28%)
Jul 12, 2022	20.40	20.60	20.40	20.49	46,638	+0.04(+0.18%)
Jul 11, 2022	20.46	20.57	20.37	20.45	86,387	-0.24(-1.18%)
Jul 08, 2022	20.67	20.76	20.54	20.69	76,450	-0.03(-0.14%)
Jul 07, 2022	20.59	20.73	20.59	20.72	947,521	+0.28(+1.38%)
Jul 06, 2022	20.36	20.45	20.21	20.44	271,797	+0.14(+0.70%)
Jul 05, 2022	20.24	20.31	20.01	20.30	296,235	-0.63(-3.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.