Skip to main content

UK Franklin FTSE ETF (NY: FLGB )

26.32 -0.09 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 26.84 26.95 26.76 26.94 30,811 +0.23(+0.88%)
May 30, 2024 26.59 26.73 26.59 26.70 32,264 +0.24(+0.92%)
May 29, 2024 26.55 26.61 26.42 26.46 69,059 -0.39(-1.46%)
May 28, 2024 26.99 26.99 26.75 26.85 438,509 -0.14(-0.51%)
May 24, 2024 26.89 27.02 26.89 26.98 71,733 +0.20(+0.73%)
May 23, 2024 27.11 27.11 26.72 26.79 102,758 -0.27(-1.01%)
May 22, 2024 27.11 27.14 26.93 27.06 54,946 -0.17(-0.61%)
May 21, 2024 27.14 27.25 27.14 27.23 70,230 +0.08(+0.29%)
May 20, 2024 27.24 27.26 27.14 27.15 38,198 -0.10(-0.36%)
May 17, 2024 27.11 27.25 27.10 27.25 48,690 +0.08(+0.31%)
May 16, 2024 27.21 27.26 27.17 27.17 50,662 -0.02(-0.09%)
May 15, 2024 27.09 27.22 27.04 27.19 93,435 +0.21(+0.76%)
May 14, 2024 26.95 27.01 26.89 26.98 159,438 +0.18(+0.66%)
May 13, 2024 26.86 26.91 26.79 26.81 218,084 -0.01(-0.04%)
May 10, 2024 26.91 26.91 26.80 26.82 74,349 +0.07(+0.26%)
May 09, 2024 26.59 26.76 26.57 26.75 47,204 +0.23(+0.88%)
May 08, 2024 26.38 26.54 26.38 26.52 47,861 +0.06(+0.22%)
May 07, 2024 26.57 26.57 26.42 26.46 966,622 +0.08(+0.30%)
May 06, 2024 26.34 26.41 26.29 26.38 108,686 +0.17(+0.63%)
May 03, 2024 26.30 26.30 26.10 26.21 47,142 +0.17(+0.64%)
May 02, 2024 25.89 26.07 25.83 26.05 94,909 +0.37(+1.45%)
May 01, 2024 25.76 25.95 25.67 25.68 98,429 -0.13(-0.49%)
Apr 30, 2024 25.97 26.02 25.78 25.80 46,649 -0.17(-0.64%)
Apr 29, 2024 25.90 26.03 25.90 25.97 50,914 +0.12(+0.45%)
Apr 26, 2024 25.80 25.90 25.73 25.85 74,973 +0.19(+0.72%)
Apr 25, 2024 25.42 25.72 25.41 25.67 897,620 +0.24(+0.93%)
Apr 24, 2024 25.48 25.48 25.31 25.43 50,940 -0.05(-0.20%)
Apr 23, 2024 25.25 25.51 25.25 25.48 51,835 +0.26(+1.05%)
Apr 22, 2024 25.07 25.31 25.03 25.22 65,531 +0.31(+1.23%)
Apr 19, 2024 24.79 24.93 24.79 24.91 55,402 +0.06(+0.26%)
Apr 18, 2024 24.87 24.96 24.78 24.85 135,893 -0.05(-0.20%)
Apr 17, 2024 24.99 25.00 24.77 24.89 128,763 +0.19(+0.75%)
Apr 16, 2024 24.79 24.83 24.65 24.71 176,038 -0.31(-1.25%)
Apr 15, 2024 25.35 25.39 24.97 25.02 75,821 -0.10(-0.39%)
Apr 12, 2024 25.37 25.45 25.08 25.12 141,655 -0.24(-0.96%)
Apr 11, 2024 25.37 25.42 25.13 25.36 116,005 -0.02(-0.08%)
Apr 10, 2024 25.36 25.46 25.24 25.38 245,137 -0.19(-0.73%)
Apr 09, 2024 25.64 25.69 25.47 25.57 1,205,478 +0.06(+0.23%)
Apr 08, 2024 25.56 25.57 25.43 25.51 1,897,069 +0.10(+0.38%)
Apr 05, 2024 25.29 25.44 25.22 25.41 208,831 +0.08(+0.31%)
Apr 04, 2024 25.68 25.69 25.29 25.33 71,902 -0.11(-0.42%)
Apr 03, 2024 25.23 25.48 25.23 25.44 61,790 +0.09(+0.35%)
Apr 02, 2024 25.36 25.36 25.29 25.35 89,277 -0.09(-0.35%)
Apr 01, 2024 25.54 25.58 25.38 25.44 137,346 -0.08(-0.31%)
Mar 28, 2024 25.55 25.57 25.51 25.52 53,073 +0.02(+0.08%)
Mar 27, 2024 25.30 25.50 25.30 25.50 59,059 +0.15(+0.58%)
Mar 26, 2024 25.39 25.44 25.33 25.35 33,077 +0.00(+0.00%)
Mar 25, 2024 25.35 25.46 25.33 25.35 36,073 +0.00(+0.01%)
Mar 22, 2024 25.36 25.41 25.34 25.35 59,898 +0.01(+0.03%)
Mar 21, 2024 25.41 25.43 25.33 25.34 87,388 +0.14(+0.54%)
Mar 20, 2024 24.96 25.24 24.91 25.21 76,287 +0.23(+0.94%)
Mar 19, 2024 24.83 24.98 24.83 24.97 63,799 +0.09(+0.35%)
Mar 18, 2024 24.95 24.99 24.89 24.89 60,310 -0.09(-0.35%)
Mar 15, 2024 25.00 25.04 24.90 24.97 99,025 -0.06(-0.23%)
Mar 14, 2024 25.18 25.19 24.93 25.03 35,954 -0.16(-0.62%)
Mar 13, 2024 25.12 25.24 25.12 25.19 49,267 +0.09(+0.35%)
Mar 12, 2024 25.09 25.12 24.97 25.10 49,417 +0.19(+0.74%)
Mar 11, 2024 24.77 24.92 24.72 24.91 112,524 +0.04(+0.16%)
Mar 08, 2024 24.95 25.01 24.85 24.88 129,925 -0.05(-0.20%)
Mar 07, 2024 24.89 24.97 24.83 24.92 80,210 +0.26(+1.07%)
Mar 06, 2024 24.74 24.74 24.62 24.66 163,306 +0.17(+0.68%)
Mar 05, 2024 24.48 24.56 24.43 24.49 56,172 +0.00(+0.00%)
Mar 04, 2024 24.41 24.54 24.41 24.49 77,557 -0.09(-0.36%)
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.