Skip to main content

UK Franklin FTSE ETF (NY: FLGB )

28.10 -0.01 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 24.20 24.23 24.12 24.13 38,693 +0.03(+0.12%)
Jul 28, 2023 24.13 24.22 24.08 24.11 33,423 +0.17(+0.72%)
Jul 27, 2023 24.30 24.30 23.92 23.93 25,171 -0.36(-1.49%)
Jul 26, 2023 24.09 24.34 24.09 24.30 23,196 +0.10(+0.43%)
Jul 25, 2023 24.09 24.21 24.09 24.19 25,016 +0.15(+0.63%)
Jul 24, 2023 24.02 24.09 23.94 24.04 23,915 -0.04(-0.16%)
Jul 21, 2023 24.07 24.10 24.00 24.08 17,237 +0.06(+0.26%)
Jul 20, 2023 24.02 24.05 23.98 24.02 74,803 +0.05(+0.20%)
Jul 19, 2023 23.90 23.98 23.88 23.97 435,810 +0.23(+0.97%)
Jul 18, 2023 23.70 23.81 23.69 23.74 45,487 +0.06(+0.26%)
Jul 17, 2023 23.64 23.70 23.61 23.68 35,269 -0.02(-0.10%)
Jul 14, 2023 23.93 23.93 23.70 23.70 74,717 -0.16(-0.68%)
Jul 13, 2023 23.74 23.89 23.74 23.87 62,087 +0.37(+1.59%)
Jul 12, 2023 23.39 23.53 23.39 23.49 68,579 +0.48(+2.08%)
Jul 11, 2023 22.87 23.01 22.87 23.01 47,307 +0.23(+1.01%)
Jul 10, 2023 22.64 22.81 22.64 22.79 48,619 +0.05(+0.21%)
Jul 07, 2023 22.62 22.81 22.59 22.74 41,536 +0.10(+0.42%)
Jul 06, 2023 22.71 22.71 22.51 22.64 41,361 -0.40(-1.74%)
Jul 05, 2023 23.19 23.19 23.03 23.04 212,285 -0.27(-1.15%)
Jul 03, 2023 23.27 23.32 23.25 23.31 55,971 -0.05(-0.23%)
Jun 30, 2023 23.31 23.41 23.31 23.36 45,142 +0.34(+1.50%)
Jun 29, 2023 22.91 23.02 22.91 23.02 42,207 -0.10(-0.43%)
Jun 28, 2023 23.11 23.14 23.05 23.12 51,576 -0.14(-0.62%)
Jun 27, 2023 23.16 23.27 23.10 23.26 39,620 +0.15(+0.66%)
Jun 26, 2023 23.04 23.15 23.04 23.11 49,340 +0.01(+0.06%)
Jun 23, 2023 23.12 23.19 23.06 23.10 337,298 -0.24(-1.05%)
Jun 22, 2023 23.28 23.35 23.25 23.34 876,527 -0.13(-0.57%)
Jun 21, 2023 23.38 23.53 23.34 23.47 60,902 -0.04(-0.16%)
Jun 20, 2023 23.54 23.56 23.45 23.51 48,307 -0.26(-1.09%)
Jun 16, 2023 23.94 23.94 23.77 23.77 83,300 -0.01(-0.04%)
Jun 15, 2023 23.49 23.79 23.49 23.78 696,896 -0.07(-0.28%)
May 08, 2023 23.99 23.99 23.83 23.84 46,544 +0.00(+0.02%)
May 05, 2023 23.61 23.88 23.61 23.84 33,596 +0.34(+1.46%)
May 04, 2023 23.48 23.56 23.45 23.50 39,656 -0.06(-0.24%)
May 03, 2023 23.57 23.70 23.55 23.55 80,881 +0.03(+0.12%)
May 02, 2023 23.67 23.67 23.43 23.53 65,052 -0.34(-1.42%)
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.