Skip to main content

UK Franklin FTSE ETF (NY: FLGB )

26.13 +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 22.70 22.70 22.51 22.51 78,027 -0.23(-1.00%)
Jun 29, 2021 22.82 22.82 22.70 22.73 8,929 -0.05(-0.20%)
Jun 28, 2021 22.93 22.93 22.77 22.78 8,977 -0.20(-0.87%)
Jun 25, 2021 23.02 23.02 22.95 22.98 15,529 +0.01(+0.04%)
Jun 24, 2021 22.94 23.01 22.88 22.97 17,840 +0.11(+0.47%)
Jun 23, 2021 23.10 23.12 22.86 22.86 16,648 -0.04(-0.15%)
Jun 22, 2021 22.84 22.95 22.77 22.90 15,115 +0.00(+0.00%)
Jun 21, 2021 22.61 22.91 22.61 22.90 19,327 +0.45(+1.99%)
Jun 18, 2021 22.57 22.59 22.43 22.45 41,073 -0.59(-2.57%)
Jun 17, 2021 23.06 23.17 22.96 23.04 18,164 -0.17(-0.74%)
Jun 16, 2021 23.48 23.52 23.20 23.22 16,085 -0.16(-0.70%)
Jun 15, 2021 23.39 23.42 23.34 23.38 15,392 +0.04(+0.16%)
Jun 14, 2021 23.36 23.40 23.31 23.34 15,004 -0.05(-0.23%)
Jun 11, 2021 23.37 23.40 23.29 23.40 14,919 +0.16(+0.70%)
Jun 10, 2021 23.25 23.29 23.21 23.23 42,022 +0.07(+0.29%)
Jun 09, 2021 23.21 23.21 23.14 23.17 32,057 -0.11(-0.46%)
Jun 08, 2021 23.26 23.34 23.25 23.27 25,054 +0.03(+0.12%)
Jun 07, 2021 23.30 23.33 23.22 23.25 36,435 +0.00(+0.00%)
Jun 04, 2021 23.24 23.26 23.17 23.25 51,680 +0.17(+0.74%)
Jun 03, 2021 23.11 23.13 23.02 23.08 12,378 -0.22(-0.96%)
Jun 02, 2021 23.24 23.34 23.19 23.30 8,975 +0.17(+0.74%)
Jun 01, 2021 23.32 23.32 23.13 23.13 25,304 +0.09(+0.39%)
May 28, 2021 23.12 23.12 23.00 23.04 29,152 -0.04(-0.16%)
May 27, 2021 23.05 23.11 22.96 23.08 112,649 +0.14(+0.62%)
May 26, 2021 22.95 23.01 22.93 22.93 18,629 +0.04(+0.16%)
May 25, 2021 23.05 23.06 22.88 22.90 61,255 -0.16(-0.70%)
May 24, 2021 23.00 23.16 23.00 23.06 44,166 +0.06(+0.27%)
May 21, 2021 23.08 23.09 22.93 23.00 18,574 -0.06(-0.26%)
May 20, 2021 22.86 23.10 22.86 23.05 16,006 +0.30(+1.32%)
May 19, 2021 22.66 22.84 22.62 22.75 12,432 -0.24(-1.05%)
May 18, 2021 23.17 23.17 22.99 23.00 45,537 -0.11(-0.46%)
May 17, 2021 22.94 23.11 22.93 23.10 36,651 +0.09(+0.39%)
May 14, 2021 22.87 23.04 22.87 23.01 61,989 +0.33(+1.46%)
May 13, 2021 22.46 22.70 22.46 22.68 63,538 +0.05(+0.24%)
May 12, 2021 22.82 22.92 22.61 22.63 52,414 -0.13(-0.57%)
May 11, 2021 22.66 22.82 22.62 22.76 31,889 -0.32(-1.37%)
May 10, 2021 23.26 23.29 23.08 23.08 14,024 -0.04(-0.15%)
May 07, 2021 22.84 23.14 22.84 23.11 25,685 +0.32(+1.41%)
May 06, 2021 22.66 22.79 22.52 22.79 26,063 +0.16(+0.71%)
May 05, 2021 22.57 22.63 22.45 22.63 14,013 +0.42(+1.89%)
May 04, 2021 22.30 22.30 22.13 22.21 23,128 -0.33(-1.47%)
May 03, 2021 22.47 22.55 22.40 22.54 30,735 +0.38(+1.70%)
Apr 30, 2021 22.37 22.38 22.13 22.16 13,639 -0.21(-0.96%)
Apr 29, 2021 22.53 22.53 22.34 22.38 14,544 +0.04(+0.16%)
Apr 28, 2021 22.23 22.41 22.23 22.34 17,649 +0.10(+0.44%)
Apr 27, 2021 22.24 22.30 22.21 22.24 21,434 -0.04(-0.16%)
Apr 26, 2021 22.27 22.35 22.25 22.28 32,825 +0.13(+0.57%)
Apr 23, 2021 21.99 22.20 21.99 22.16 37,006 +0.16(+0.73%)
Apr 22, 2021 22.11 22.16 21.98 21.99 19,079 -0.25(-1.15%)
Apr 21, 2021 21.99 22.27 21.99 22.25 31,946 +0.16(+0.71%)
Apr 20, 2021 22.28 22.30 22.00 22.09 67,995 -0.46(-2.02%)
Apr 19, 2021 22.53 22.56 22.47 22.55 26,140 +0.14(+0.64%)
Apr 16, 2021 22.33 22.44 22.26 22.41 92,348 +0.17(+0.76%)
Apr 15, 2021 22.18 22.26 22.17 22.24 27,581 +0.24(+1.10%)
Apr 14, 2021 21.92 22.07 21.92 21.99 32,631 +0.19(+0.86%)
Apr 13, 2021 21.77 21.84 21.77 21.81 15,031 -0.04(-0.16%)
Apr 12, 2021 21.85 21.86 21.77 21.84 39,209 -0.05(-0.22%)
Apr 09, 2021 21.90 21.91 21.85 21.89 21,913 -0.06(-0.29%)
Apr 08, 2021 21.95 21.98 21.86 21.95 29,112 +0.12(+0.56%)
Apr 07, 2021 21.76 21.86 21.75 21.83 21,046 +0.14(+0.62%)
Apr 06, 2021 21.72 21.78 21.63 21.70 19,083 -0.18(-0.82%)
Apr 05, 2021 21.73 21.90 21.72 21.88 81,478 +0.31(+1.45%)
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.