Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	17.52	17.55	17.16	17.27	29,773	-0.38(-2.15%)
Jul 30, 2020	17.48	17.66	17.36	17.65	15,007	-0.17(-0.97%)
Jul 29, 2020	17.77	17.82	17.76	17.82	2,486	+0.19(+1.07%)
Jul 28, 2020	17.58	17.75	17.58	17.63	16,396	-0.02(-0.09%)
Jul 27, 2020	17.55	17.65	17.53	17.65	225,531	+0.13(+0.76%)
Jul 24, 2020	17.55	17.56	17.49	17.52	7,584	-0.09(-0.50%)
Jul 23, 2020	17.67	17.72	17.61	17.61	5,043	-0.09(-0.49%)
Jul 22, 2020	17.74	17.74	17.61	17.69	9,427	-0.08(-0.45%)
Jul 21, 2020	17.78	17.81	17.74	17.77	2,462	+0.07(+0.40%)
Jul 20, 2020	17.70	17.70	17.61	17.70	6,625	+0.05(+0.30%)
Jul 17, 2020	17.59	17.66	17.59	17.65	9,735	+0.08(+0.45%)
Jul 16, 2020	17.57	17.64	17.57	17.57	5,872	-0.13(-0.73%)
Jul 15, 2020	17.76	17.81	17.63	17.70	7,036	+0.32(+1.85%)
Jul 14, 2020	17.15	17.38	17.14	17.38	8,806	+0.24(+1.40%)
Jul 13, 2020	17.31	17.38	17.14	17.14	12,216	-0.13(-0.74%)
Jul 10, 2020	17.17	17.28	17.17	17.26	4,867	+0.17(+1.01%)
Jul 09, 2020	17.31	17.31	17.02	17.09	14,922	-0.28(-1.61%)
Jul 08, 2020	17.23	17.37	17.23	17.37	1,341	+0.16(+0.96%)
Jul 07, 2020	17.30	17.38	17.21	17.21	5,283	-0.27(-1.57%)
Jul 06, 2020	17.44	17.50	17.44	17.48	3,258	+0.19(+1.10%)
Jul 02, 2020	17.44	17.44	17.29	17.29	3,849	+0.10(+0.58%)
Jul 01, 2020	17.14	17.20	17.13	17.19	8,162	+0.12(+0.68%)
Jun 30, 2020	16.99	17.07	16.88	17.07	36,510	+0.03(+0.19%)
Jun 29, 2020	16.96	17.07	16.95	17.04	1,820	+0.14(+0.80%)
Jun 26, 2020	17.11	17.11	16.87	16.91	2,943	-0.33(-1.90%)
Jun 25, 2020	16.98	17.23	16.94	17.23	4,779	+0.30(+1.74%)
Jun 24, 2020	17.17	17.17	16.91	16.94	6,316	-0.61(-3.47%)
Jun 23, 2020	17.60	17.65	17.55	17.55	4,786	+0.11(+0.62%)
Jun 22, 2020	17.29	17.45	17.29	17.44	125,944	+0.25(+1.46%)
Jun 19, 2020	17.45	17.45	17.14	17.19	2,603	-0.04(-0.21%)
Jun 18, 2020	17.22	17.30	17.19	17.22	4,169	-0.21(-1.22%)
Jun 17, 2020	17.59	17.59	17.43	17.44	11,524	-0.01(-0.06%)
Jun 16, 2020	17.64	17.76	17.40	17.45	10,789	+0.22(+1.30%)
Jun 15, 2020	16.97	17.28	16.97	17.22	13,002	+0.08(+0.45%)
Jun 12, 2020	17.31	17.36	16.85	17.15	3,622	+0.32(+1.89%)
Jun 11, 2020	17.43	17.43	16.80	16.83	5,684	-1.17(-6.49%)
Jun 10, 2020	17.99	18.13	17.99	17.99	2,674	-0.02(-0.10%)
Jun 09, 2020	17.96	18.06	17.96	18.01	4,097	-0.52(-2.81%)
Jun 08, 2020	18.43	18.53	18.33	18.53	6,576	+0.27(+1.46%)
Jun 05, 2020	18.36	18.39	18.27	18.27	44,726	+0.47(+2.65%)
Jun 04, 2020	17.81	17.86	17.80	17.80	8,620	-0.14(-0.80%)
Jun 03, 2020	17.73	17.98	17.73	17.94	56,499	+0.50(+2.84%)
Jun 02, 2020	17.43	17.46	17.36	17.44	4,691	+0.18(+1.04%)
Jun 01, 2020	16.94	17.26	16.94	17.26	5,010	+0.45(+2.69%)
May 29, 2020	16.81	16.81	16.60	16.81	13,222	-0.16(-0.93%)
May 28, 2020	17.04	17.15	16.97	16.97	9,137	+0.13(+0.77%)
May 27, 2020	16.74	16.84	16.66	16.84	4,469	+0.21(+1.26%)
May 26, 2020	16.66	16.72	16.63	16.63	4,915	+0.33(+2.05%)
May 22, 2020	16.24	16.32	16.19	16.30	4,369	-0.07(-0.44%)
May 21, 2020	16.52	16.59	16.37	16.37	16,562	-0.13(-0.80%)
May 20, 2020	16.43	16.57	16.43	16.50	2,305	+0.29(+1.80%)
May 19, 2020	16.27	16.37	16.20	16.21	3,480	-0.25(-1.54%)
May 18, 2020	16.25	16.46	16.24	16.46	20,459	+0.72(+4.55%)
May 15, 2020	15.75	15.75	15.60	15.74	20,925	-0.02(-0.11%)
May 14, 2020	15.50	15.76	15.35	15.76	11,264	-0.15(-0.96%)
May 13, 2020	16.13	16.17	15.87	15.91	8,102	-0.25(-1.54%)
May 12, 2020	16.47	16.48	16.14	16.16	13,543	-0.21(-1.29%)
May 11, 2020	16.25	16.42	16.25	16.37	7,971	-0.12(-0.70%)
May 08, 2020	16.49	16.49	16.43	16.49	12,647	+0.25(+1.54%)
May 07, 2020	16.19	16.35	16.19	16.24	28,340	+0.27(+1.69%)
May 06, 2020	16.19	16.19	15.95	15.97	14,550	-0.12(-0.76%)
May 05, 2020	16.19	16.25	16.08	16.09	3,973	+0.00(+0.00%)
May 04, 2020	15.88	16.09	15.88	16.09	16,713	+0.11(+0.71%)

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.

UK Franklin FTSE ETF (NY: FLGB )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

UK Franklin FTSE ETF (NY: FLGB )

Historical Prices

Sections

Services