Skip to main content

UK Franklin FTSE ETF (NY: FLGB )

26.13 +0.02 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 26.16 26.18 26.12 26.13 51,835 +0.02(+0.08%)
Mar 27, 2024 25.90 26.11 25.90 26.11 57,681 +0.15(+0.58%)
Mar 26, 2024 26.00 26.05 25.94 25.96 32,305 +0.00(+0.00%)
Mar 25, 2024 25.96 26.07 25.94 25.96 35,231 +0.00(+0.01%)
Mar 22, 2024 25.97 26.02 25.95 25.96 58,500 +0.01(+0.03%)
Mar 21, 2024 26.02 26.04 25.93 25.95 85,348 +0.14(+0.54%)
Mar 20, 2024 25.56 25.84 25.51 25.81 74,507 +0.24(+0.94%)
Mar 19, 2024 25.42 25.58 25.42 25.57 62,310 +0.09(+0.35%)
Mar 18, 2024 25.55 25.59 25.48 25.48 58,903 -0.09(-0.35%)
Mar 15, 2024 25.60 25.64 25.50 25.57 96,714 -0.06(-0.23%)
Mar 14, 2024 25.78 25.79 25.53 25.63 35,115 -0.16(-0.62%)
Mar 13, 2024 25.72 25.84 25.72 25.79 48,117 +0.09(+0.35%)
Mar 12, 2024 25.69 25.72 25.57 25.70 48,264 +0.19(+0.74%)
Mar 11, 2024 25.36 25.52 25.31 25.51 109,898 +0.04(+0.16%)
Mar 08, 2024 25.55 25.61 25.44 25.47 126,892 -0.05(-0.20%)
Mar 07, 2024 25.48 25.57 25.42 25.52 78,338 +0.27(+1.07%)
Mar 06, 2024 25.33 25.33 25.21 25.25 159,494 +0.17(+0.68%)
Mar 05, 2024 25.06 25.15 25.01 25.08 54,861 +0.00(+0.00%)
Mar 04, 2024 24.99 25.13 24.99 25.08 75,747 -0.09(-0.36%)
Mar 01, 2024 25.01 25.18 24.93 25.17 52,886 +0.15(+0.60%)
Feb 29, 2024 25.07 25.12 24.89 25.02 54,861 +0.13(+0.52%)
Feb 28, 2024 24.87 24.95 24.85 24.89 60,765 -0.27(-1.05%)
Feb 27, 2024 25.07 25.16 25.07 25.16 121,291 +0.04(+0.14%)
Feb 26, 2024 25.16 25.20 25.07 25.12 64,780 -0.06(-0.24%)
Feb 23, 2024 25.10 25.22 25.10 25.18 69,477 +0.07(+0.28%)
Feb 22, 2024 24.97 25.13 24.96 25.11 62,033 +0.19(+0.76%)
Feb 21, 2024 24.89 24.93 24.81 24.92 264,206 -0.13(-0.54%)
Feb 20, 2024 25.08 25.14 25.02 25.05 157,173 +0.11(+0.46%)
Feb 16, 2024 24.86 25.04 24.85 24.94 87,281 +0.22(+0.89%)
Feb 15, 2024 24.53 24.72 24.53 24.72 84,460 +0.27(+1.10%)
Feb 14, 2024 24.34 24.45 24.32 24.45 732,435 +0.28(+1.16%)
Feb 13, 2024 24.29 24.33 24.09 24.17 645,506 -0.40(-1.65%)
Feb 12, 2024 24.47 24.60 24.47 24.57 122,981 -0.02(-0.07%)
Feb 09, 2024 24.54 24.61 24.50 24.59 62,785 -0.07(-0.28%)
Feb 08, 2024 24.58 24.67 24.56 24.66 200,540 -0.07(-0.26%)
Feb 07, 2024 24.80 24.81 24.68 24.73 116,445 -0.13(-0.54%)
Feb 06, 2024 24.63 24.86 24.63 24.86 79,599 +0.34(+1.38%)
Feb 05, 2024 24.56 24.56 24.40 24.52 122,069 -0.21(-0.83%)
Feb 02, 2024 24.82 24.82 24.62 24.73 106,203 -0.25(-1.02%)
Feb 01, 2024 24.75 24.98 24.73 24.98 232,560 +0.28(+1.15%)
Jan 31, 2024 24.97 25.04 24.66 24.70 49,234 -0.27(-1.06%)
Jan 30, 2024 24.87 24.97 24.82 24.96 122,271 +0.04(+0.16%)
Jan 29, 2024 24.86 24.94 24.76 24.92 57,063 +0.05(+0.20%)
Jan 26, 2024 24.91 24.95 24.82 24.87 60,776 +0.27(+1.10%)
Jan 25, 2024 24.55 24.61 24.45 24.60 235,203 +0.11(+0.46%)
Jan 24, 2024 24.60 24.65 24.47 24.49 141,913 +0.08(+0.33%)
Jan 23, 2024 24.29 24.41 24.29 24.41 67,533 -0.01(-0.04%)
Jan 22, 2024 24.37 24.45 24.36 24.41 52,089 +0.04(+0.18%)
Jan 19, 2024 24.25 24.37 24.18 24.37 201,078 +0.02(+0.08%)
Jan 18, 2024 24.27 24.35 24.16 24.35 46,695 +0.18(+0.74%)
Jan 17, 2024 24.10 24.18 23.99 24.17 39,175 -0.22(-0.90%)
Jan 16, 2024 24.51 24.55 24.36 24.39 102,460 -0.50(-2.01%)
Jan 12, 2024 24.99 25.03 24.84 24.89 55,436 +0.07(+0.29%)
Jan 11, 2024 24.93 24.93 24.63 24.82 64,028 -0.13(-0.53%)
Jan 10, 2024 24.87 24.97 24.87 24.95 42,053 +0.01(+0.04%)
Jan 09, 2024 25.03 25.03 24.91 24.94 1,031,934 -0.24(-0.97%)
Jan 08, 2024 25.00 25.19 24.95 25.18 62,889 +0.25(+1.02%)
Jan 05, 2024 24.90 25.11 24.86 24.93 73,837 -0.02(-0.08%)
Jan 04, 2024 24.95 25.06 24.93 24.95 51,476 +0.06(+0.24%)
Jan 03, 2024 24.79 24.96 24.73 24.89 177,060 +0.02(+0.08%)
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.