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 (%)
Apr 28, 2023 24.32 24.53 24.30 24.50 79,924 +0.15(+0.61%)
Apr 27, 2023 24.16 24.35 24.15 24.35 82,381 +0.22(+0.90%)
Apr 26, 2023 24.28 24.29 24.08 24.13 63,382 +0.03(+0.14%)
Apr 25, 2023 24.27 24.27 24.10 24.10 61,062 -0.31(-1.29%)
Apr 24, 2023 24.37 24.42 24.35 24.41 46,128 +0.05(+0.19%)
Apr 21, 2023 24.28 24.38 24.19 24.37 36,919 +0.06(+0.24%)
Apr 20, 2023 24.23 24.36 24.23 24.31 61,692 +0.03(+0.12%)
Apr 19, 2023 24.27 24.33 24.25 24.28 32,814 -0.02(-0.08%)
Apr 18, 2023 24.27 24.30 24.24 24.30 32,310 +0.14(+0.58%)
Apr 17, 2023 24.13 24.16 24.05 24.16 55,012 -0.02(-0.10%)
Apr 14, 2023 24.33 24.34 24.12 24.18 123,866 -0.12(-0.51%)
Apr 13, 2023 24.20 24.33 24.18 24.31 160,650 +0.27(+1.12%)
Apr 12, 2023 24.05 24.16 23.99 24.04 71,040 +0.21(+0.89%)
Apr 11, 2023 23.83 23.89 23.83 23.83 261,696 +0.05(+0.21%)
Apr 10, 2023 23.60 23.78 23.59 23.78 144,998 -0.00(-0.00%)
Apr 06, 2023 23.65 23.83 23.65 23.78 52,822 +0.22(+0.93%)
Apr 05, 2023 23.54 23.62 23.46 23.56 29,536 +0.02(+0.08%)
Apr 04, 2023 23.61 23.63 23.49 23.54 68,057 -0.04(-0.16%)
Apr 03, 2023 23.41 23.58 23.41 23.58 51,081 +0.31(+1.32%)
Mar 31, 2023 23.29 23.36 23.22 23.27 290,152 +0.00(+0.00%)
Mar 30, 2023 23.27 23.31 23.20 23.27 896,097 +0.31(+1.34%)
Mar 29, 2023 22.90 22.98 22.90 22.96 44,282 +0.27(+1.17%)
Mar 28, 2023 22.68 22.78 22.65 22.70 53,841 -0.01(-0.03%)
Mar 27, 2023 22.63 22.72 22.59 22.70 86,908 +0.30(+1.33%)
Mar 24, 2023 22.30 22.43 22.20 22.41 46,833 -0.13(-0.58%)
Mar 23, 2023 22.77 22.87 22.46 22.54 60,949 -0.16(-0.69%)
Mar 22, 2023 22.80 23.02 22.67 22.69 107,626 -0.02(-0.08%)
Mar 21, 2023 22.76 22.76 22.59 22.71 115,811 +0.31(+1.37%)
Mar 20, 2023 22.22 22.45 22.18 22.41 51,040 +0.46(+2.10%)
Mar 17, 2023 22.07 22.07 21.88 21.94 1,649,677 -0.32(-1.42%)
Mar 16, 2023 21.84 22.27 21.79 22.26 1,080,518 +0.32(+1.45%)
Mar 15, 2023 21.99 22.09 21.63 21.94 76,966 -0.92(-4.04%)
Mar 14, 2023 22.89 22.89 22.73 22.87 263,247 +0.28(+1.26%)
Mar 13, 2023 22.45 22.71 22.45 22.58 97,358 -0.16(-0.70%)
Mar 10, 2023 22.93 23.06 22.72 22.74 60,246 -0.17(-0.75%)
Mar 09, 2023 23.13 23.15 22.91 22.92 52,011 -0.17(-0.75%)
Mar 08, 2023 23.06 23.13 23.04 23.09 79,881 +0.12(+0.52%)
Mar 07, 2023 23.40 23.43 22.94 22.97 65,306 -0.48(-2.03%)
Mar 06, 2023 23.41 23.53 23.37 23.44 50,837 -0.12(-0.49%)
Mar 03, 2023 23.40 23.57 23.37 23.56 59,507 +0.13(+0.57%)
Mar 02, 2023 23.26 23.42 23.26 23.42 37,215 +0.04(+0.16%)
Mar 01, 2023 23.38 23.42 23.27 23.39 88,883 +0.16(+0.70%)
Feb 28, 2023 23.44 23.46 23.22 23.22 36,673 -0.27(-1.15%)
Feb 27, 2023 23.41 23.52 23.35 23.49 67,364 +0.29(+1.24%)
Feb 24, 2023 23.16 23.20 23.05 23.20 47,820 -0.23(-0.98%)
Feb 23, 2023 23.45 23.48 23.24 23.43 30,992 +0.10(+0.41%)
Feb 22, 2023 23.50 23.50 23.31 23.34 469,716 -0.23(-0.98%)
Feb 21, 2023 23.63 23.74 23.55 23.57 78,779 -0.04(-0.17%)
Feb 17, 2023 23.42 23.64 23.40 23.61 61,512 +0.10(+0.41%)
Feb 16, 2023 23.38 23.64 23.38 23.51 185,833 -0.10(-0.41%)
Feb 15, 2023 23.43 23.61 23.39 23.61 129,307 -0.16(-0.69%)
Feb 14, 2023 23.60 23.88 23.58 23.77 57,103 +0.16(+0.69%)
Feb 13, 2023 23.44 23.63 23.40 23.61 128,954 +0.37(+1.57%)
Feb 10, 2023 23.28 23.29 23.19 23.24 68,000 -0.15(-0.66%)
Feb 09, 2023 23.67 23.67 23.35 23.40 58,690 +0.14(+0.62%)
Feb 08, 2023 23.38 23.38 23.23 23.25 84,663 +0.00(+0.00%)
Feb 07, 2023 23.02 23.29 22.95 23.25 55,001 +0.20(+0.88%)
Feb 06, 2023 23.08 23.12 22.96 23.05 43,964 -0.21(-0.91%)
Feb 03, 2023 23.25 23.42 23.22 23.26 52,570 -0.14(-0.62%)
Feb 02, 2023 23.64 23.64 23.32 23.41 152,631 -0.15(-0.65%)
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.