Skip to main content

UK Franklin FTSE ETF (NY: FLGB )

24.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 24.06 24.06 23.89 24.04 117,828 -0.18(-0.74%)
May 30, 2023 24.38 24.39 24.13 24.22 69,057 -0.21(-0.84%)
May 26, 2023 24.27 24.44 24.27 24.43 424,972 +0.23(+0.93%)
May 25, 2023 24.28 24.28 24.13 24.20 640,152 -0.18(-0.75%)
May 24, 2023 24.48 24.48 24.32 24.38 187,152 -0.45(-1.80%)
May 23, 2023 24.97 24.99 24.83 24.83 15,363 -0.19(-0.75%)
May 22, 2023 25.01 25.07 24.96 25.02 30,888 -0.07(-0.29%)
May 19, 2023 25.00 25.10 25.00 25.09 36,471 +0.17(+0.68%)
May 18, 2023 24.98 24.98 24.80 24.92 34,000 -0.13(-0.52%)
May 17, 2023 24.95 25.08 24.86 25.05 101,233 +0.12(+0.48%)
May 16, 2023 25.12 25.12 24.92 24.93 67,638 -0.30(-1.19%)
May 15, 2023 25.11 25.25 25.09 25.23 62,262 +0.27(+1.08%)
May 12, 2023 25.04 25.04 24.89 24.96 39,722 -0.09(-0.35%)
May 11, 2023 24.92 25.05 24.84 25.05 18,705 -0.19(-0.76%)
May 10, 2023 25.33 25.33 25.08 25.24 29,283 -0.03(-0.12%)
May 09, 2023 25.18 25.31 25.17 25.27 29,452 -0.13(-0.51%)
May 08, 2023 25.55 25.55 25.38 25.40 43,695 +0.00(+0.02%)
May 05, 2023 25.15 25.44 25.15 25.40 31,540 +0.37(+1.46%)
May 04, 2023 25.01 25.10 24.98 25.03 37,229 -0.06(-0.24%)
May 03, 2023 25.11 25.25 25.09 25.09 75,930 +0.03(+0.12%)
May 02, 2023 25.21 25.21 24.96 25.06 61,070 -0.36(-1.42%)
May 01, 2023 25.40 25.53 25.39 25.42 42,084 -0.06(-0.26%)
Apr 28, 2023 25.30 25.52 25.28 25.48 76,825 +0.16(+0.61%)
Apr 27, 2023 25.14 25.33 25.12 25.33 79,187 +0.22(+0.90%)
Apr 26, 2023 25.26 25.27 25.05 25.11 60,924 +0.04(+0.14%)
Apr 25, 2023 25.25 25.25 25.07 25.07 58,694 -0.33(-1.29%)
Apr 24, 2023 25.35 25.41 25.33 25.40 44,340 +0.05(+0.19%)
Apr 21, 2023 25.26 25.36 25.16 25.35 35,488 +0.06(+0.24%)
Apr 20, 2023 25.21 25.34 25.21 25.29 59,300 +0.03(+0.12%)
Apr 19, 2023 25.25 25.31 25.23 25.26 31,542 -0.02(-0.09%)
Apr 18, 2023 25.25 25.28 25.22 25.28 31,057 +0.15(+0.58%)
Apr 17, 2023 25.10 25.14 25.02 25.14 52,879 -0.02(-0.10%)
Apr 14, 2023 25.31 25.32 25.09 25.16 119,063 -0.13(-0.51%)
Apr 13, 2023 25.18 25.31 25.16 25.29 154,420 +0.28(+1.12%)
Apr 12, 2023 25.02 25.14 24.96 25.01 68,285 +0.22(+0.89%)
Apr 11, 2023 24.79 24.85 24.79 24.79 251,547 +0.05(+0.21%)
Apr 10, 2023 24.55 24.74 24.54 24.74 139,375 -0.00(-0.00%)
Apr 06, 2023 24.60 24.79 24.60 24.74 50,774 +0.23(+0.93%)
Apr 05, 2023 24.49 24.57 24.41 24.51 28,391 +0.02(+0.08%)
Apr 04, 2023 24.56 24.58 24.44 24.49 65,418 -0.04(-0.16%)
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.