Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UK Franklin FTSE ETF (NY: FLGB )

27.46 +0.07 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 21.20 21.20 21.20 0 -0.06(-0.30%)
Apr 27, 2018 21.26 21.26 21.26 21.26 249 -0.02(-0.08%)
Apr 26, 2018 21.30 21.30 21.28 21.28 2,153 +0.10(+0.46%)
Apr 23, 2018 21.18 21.18 21.18 1 -0.02(-0.11%)
Apr 20, 2018 21.21 21.21 21.20 21.21 623 -0.01(-0.04%)
Apr 17, 2018 21.21 21.21 21.21 1 +0.03(+0.15%)
Apr 12, 2018 21.18 21.18 21.18 0 +0.04(+0.20%)
Apr 11, 2018 21.13 21.14 21.13 21.14 8,392 +0.30(+1.45%)
Apr 09, 2018 20.84 20.84 20.84 0 +0.21(+1.01%)
Apr 06, 2018 20.63 20.63 20.63 20.63 317 -0.06(-0.27%)
Apr 05, 2018 20.69 20.69 20.69 20.69 249 +0.26(+1.30%)
Apr 04, 2018 20.25 20.42 20.25 20.42 538 +0.12(+0.59%)
Apr 03, 2018 20.30 20.30 20.30 20.30 124 +0.18(+0.88%)
Apr 02, 2018 20.34 20.34 20.09 20.12 1,183 -0.22(-1.07%)
Mar 29, 2018 20.34 20.34 20.34 0 +0.08(+0.40%)
Mar 28, 2018 20.29 20.39 20.26 20.26 9,137 +0.26(+1.28%)
Mar 26, 2018 20.00 20.00 20.00 0 -0.36(-1.76%)
Mar 16, 2018 20.36 20.36 20.36 0 -0.00(-0.01%)
Mar 15, 2018 20.36 20.36 20.36 20.36 124 -0.10(-0.49%)
Mar 09, 2018 20.46 20.46 20.46 0 +0.19(+0.93%)
Mar 07, 2018 20.28 20.28 20.28 0 -0.05(-0.24%)
Mar 06, 2018 20.32 20.32 20.32 20.32 124 +0.26(+1.32%)
Mar 01, 2018 20.06 20.06 20.06 23 -0.18(-0.91%)
Feb 28, 2018 20.24 20.24 20.24 20.24 125 -0.30(-1.48%)
Feb 27, 2018 20.55 20.55 20.55 20.55 249 -0.20(-0.97%)
Feb 26, 2018 20.75 20.75 20.75 20.75 249 +0.02(+0.12%)
Feb 23, 2018 20.73 20.73 20.73 20.73 249 -0.08(-0.39%)
Feb 16, 2018 20.81 20.81 20.81 1 +0.54(+2.65%)
Feb 13, 2018 20.27 20.27 20.27 0 +0.22(+1.12%)
Feb 09, 2018 20.04 20.04 20.04 0 -0.02(-0.08%)
Feb 08, 2018 20.52 20.52 20.06 20.06 990 -0.38(-1.84%)
Feb 07, 2018 20.41 20.41 20.41 20.44 360 -0.11(-0.55%)
Feb 06, 2018 20.32 20.55 20.30 20.55 914 -1.08(-4.97%)
Feb 01, 2018 21.62 21.62 21.62 0 -0.06(-0.28%)
Jan 31, 2018 21.70 21.70 21.69 21.69 1,115 -0.10(-0.46%)
Jan 30, 2018 21.97 21.97 21.78 658 -0.18(-0.84%)
Jan 24, 2018 21.97 21.97 21.97 0 +0.03(+0.15%)
Jan 23, 2018 21.94 21.94 21.94 21.94 224 +0.23(+1.07%)
Jan 18, 2018 21.70 21.70 21.70 0 +0.08(+0.35%)
Jan 16, 2018 21.63 21.63 21.63 34 +0.31(+1.45%)
Jan 11, 2018 21.32 21.32 21.32 0 +0.11(+0.53%)
Jan 09, 2018 21.21 21.21 21.21 0 +0.03(+0.15%)
Jan 05, 2018 21.17 21.17 21.17 62 +1.01(+5.01%)
Dec 11, 2017 20.16 20.16 20.16 0 +0.05(+0.24%)
Dec 08, 2017 20.12 20.12 20.12 20.12 250 +0.19(+0.96%)
Dec 06, 2017 19.92 19.92 19.92 1 -0.02(-0.12%)
Dec 05, 2017 19.95 19.95 19.95 19.95 250 -0.05(-0.24%)
Dec 04, 2017 20.00 20.00 20.00 20.00 250 -0.06(-0.28%)
Dec 01, 2017 20.05 20.05 20.05 20.05 445 -0.04(-0.20%)
Nov 29, 2017 20.09 20.09 20.09 0 -0.04(-0.20%)
Nov 28, 2017 20.13 20.13 20.13 20.13 125 +0.09(+0.44%)
Nov 24, 2017 20.04 20.04 20.04 0 +0.03(+0.16%)
Nov 22, 2017 20.01 20.01 20.01 20.01 250 +0.16(+0.80%)
Nov 21, 2017 19.85 19.85 19.85 19.85 250 +0.06(+0.28%)
Nov 20, 2017 19.80 19.80 19.80 19.80 250 +0.04(+0.20%)
Nov 17, 2017 19.73 19.76 19.73 19.76 797 +0.02(+0.08%)
Nov 16, 2017 19.74 19.74 19.74 19.74 125 +0.11(+0.57%)
Nov 15, 2017 19.62 19.63 19.62 19.63 379 -0.09(-0.45%)
Nov 14, 2017 19.66 19.72 19.66 19.72 604 +0.09(+0.45%)
Nov 13, 2017 19.64 19.64 19.63 19.63 1,339 -0.23(-1.17%)
Nov 10, 2017 19.86 19.86 19.86 19.86 250 -0.03(-0.16%)
Nov 09, 2017 19.85 19.89 19.85 19.89 625 -0.06(-0.32%)
Nov 08, 2017 19.90 19.96 19.90 19.96 876 -0.06(-0.32%)
Nov 07, 2017 20.02 20.02 20.02 20.02 150 -0.01(-0.04%)
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.