Skip to main content

UK Franklin FTSE ETF (NY: FLGB )

26.58 -0.15 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 22.75 22.81 22.68 22.73 297,088 +0.00(+0.00%)
Mar 30, 2023 22.73 22.77 22.66 22.73 917,516 +0.30(+1.34%)
Mar 29, 2023 22.36 22.45 22.36 22.43 45,340 +0.26(+1.17%)
Mar 28, 2023 22.15 22.25 22.12 22.17 55,127 -0.01(-0.03%)
Mar 27, 2023 22.10 22.19 22.06 22.17 88,985 +0.29(+1.33%)
Mar 24, 2023 21.78 21.91 21.69 21.88 47,952 -0.13(-0.58%)
Mar 23, 2023 22.24 22.33 21.94 22.01 62,406 -0.15(-0.69%)
Mar 22, 2023 22.27 22.48 22.14 22.16 110,199 -0.02(-0.08%)
Mar 21, 2023 22.23 22.23 22.06 22.18 118,579 +0.30(+1.37%)
Mar 20, 2023 21.70 21.93 21.67 21.88 52,260 +0.45(+2.10%)
Mar 17, 2023 21.55 21.55 21.37 21.43 1,689,108 -0.31(-1.42%)
Mar 16, 2023 21.33 21.75 21.28 21.74 1,106,345 +0.31(+1.45%)
Mar 15, 2023 21.48 21.57 21.12 21.43 78,806 -0.90(-4.04%)
Mar 14, 2023 22.35 22.35 22.20 22.33 269,539 +0.28(+1.26%)
Mar 13, 2023 21.93 22.18 21.93 22.06 99,685 -0.16(-0.70%)
Mar 10, 2023 22.39 22.52 22.19 22.21 61,686 -0.17(-0.76%)
Mar 09, 2023 22.59 22.61 22.37 22.38 53,254 -0.17(-0.75%)
Mar 08, 2023 22.52 22.59 22.50 22.55 81,791 +0.12(+0.52%)
Mar 07, 2023 22.85 22.89 22.41 22.43 66,867 -0.46(-2.03%)
Mar 06, 2023 22.86 22.98 22.82 22.90 52,052 -0.11(-0.49%)
Mar 03, 2023 22.85 23.02 22.83 23.01 60,930 +0.13(+0.57%)
Mar 02, 2023 22.72 22.88 22.72 22.88 38,104 +0.04(+0.16%)
Mar 01, 2023 22.83 22.88 22.73 22.84 91,007 +0.16(+0.70%)
Feb 28, 2023 22.90 22.92 22.68 22.68 37,549 -0.26(-1.15%)
Feb 27, 2023 22.86 22.97 22.81 22.94 68,974 +0.28(+1.24%)
Feb 24, 2023 22.62 22.66 22.51 22.66 48,963 -0.23(-0.98%)
Feb 23, 2023 22.91 22.93 22.70 22.89 31,733 +0.09(+0.41%)
Feb 22, 2023 22.95 22.95 22.77 22.79 480,943 -0.22(-0.98%)
Feb 21, 2023 23.08 23.19 23.00 23.02 80,662 -0.04(-0.17%)
Feb 17, 2023 22.87 23.08 22.85 23.06 62,982 +0.09(+0.41%)
Feb 16, 2023 22.83 23.08 22.83 22.96 190,275 -0.09(-0.41%)
Feb 15, 2023 22.89 23.06 22.85 23.06 132,398 -0.16(-0.69%)
Feb 14, 2023 23.05 23.32 23.03 23.22 58,468 +0.16(+0.69%)
Feb 13, 2023 22.90 23.08 22.85 23.06 132,036 +0.36(+1.57%)
Feb 10, 2023 22.74 22.75 22.65 22.70 69,625 -0.15(-0.66%)
Feb 09, 2023 23.11 23.11 22.81 22.85 60,092 +0.14(+0.62%)
Feb 08, 2023 22.83 22.83 22.69 22.71 86,687 +0.00(+0.00%)
Feb 07, 2023 22.48 22.75 22.42 22.71 56,315 +0.20(+0.88%)
Feb 06, 2023 22.54 22.58 22.43 22.51 45,014 -0.21(-0.91%)
Feb 03, 2023 22.71 22.87 22.68 22.72 53,827 -0.14(-0.62%)
Feb 02, 2023 23.08 23.08 22.77 22.86 156,279 -0.15(-0.65%)
Feb 01, 2023 22.92 23.09 22.70 23.01 85,596 +0.10(+0.45%)
Jan 31, 2023 22.80 22.92 22.74 22.91 187,494 +0.02(+0.08%)
Jan 30, 2023 22.96 22.98 22.88 22.89 116,915 -0.05(-0.20%)
Jan 27, 2023 22.85 22.98 22.79 22.93 100,895 -0.09(-0.41%)
Jan 26, 2023 22.99 23.03 22.85 23.03 31,974 +0.09(+0.41%)
Jan 25, 2023 22.66 22.93 22.66 22.93 68,291 +0.10(+0.45%)
Jan 24, 2023 22.77 22.83 22.66 22.83 359,783 -0.19(-0.82%)
Jan 23, 2023 22.92 23.02 22.90 23.02 322,227 +0.00(+0.00%)
Jan 20, 2023 22.91 23.03 22.81 23.02 139,963 +0.09(+0.41%)
Jan 19, 2023 22.80 22.98 22.79 22.93 1,579,287 +0.02(+0.08%)
Jan 18, 2023 23.25 23.25 22.90 22.91 221,882 -0.06(-0.25%)
Jan 17, 2023 22.97 23.06 22.92 22.96 160,722 +0.05(+0.20%)
Jan 13, 2023 22.69 22.93 22.69 22.92 121,798 +0.18(+0.78%)
Jan 12, 2023 22.63 22.79 22.37 22.74 90,478 +0.29(+1.30%)
Jan 11, 2023 22.46 22.46 22.32 22.45 59,673 +0.09(+0.42%)
Jan 10, 2023 22.32 22.37 22.27 22.35 111,306 +0.06(+0.25%)
Jan 09, 2023 22.41 22.46 22.30 22.30 383,991 +0.05(+0.21%)
Jan 06, 2023 21.78 22.26 21.72 22.25 172,676 +0.58(+2.69%)
Jan 05, 2023 21.64 21.73 21.63 21.67 74,356 -0.10(-0.47%)
Jan 04, 2023 21.74 21.84 21.66 21.77 253,684 +0.21(+0.96%)
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.