Skip to main content

UK Franklin FTSE ETF (NY: FLGB )

27.08 +0.04 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 22.00 22.04 21.89 21.99 111,499 -0.08(-0.35%)
Dec 29, 2022 22.05 22.13 22.00 22.07 141,373 +0.17(+0.79%)
Dec 28, 2022 22.27 22.27 21.89 21.90 308,274 -0.16(-0.72%)
Dec 27, 2022 22.18 22.18 22.00 22.06 98,299 -0.00(-0.02%)
Dec 23, 2022 21.95 22.07 21.86 22.06 160,256 +0.12(+0.57%)
Dec 22, 2022 22.02 22.02 21.73 21.93 2,565,351 -0.14(-0.65%)
Dec 21, 2022 21.96 22.14 21.93 22.08 107,682 +0.23(+1.06%)
Dec 20, 2022 21.80 21.88 21.73 21.85 135,830 +0.10(+0.44%)
Dec 19, 2022 21.91 21.91 21.70 21.75 217,332 -0.01(-0.04%)
Dec 16, 2022 21.82 21.83 21.64 21.76 285,465 -0.34(-1.56%)
Dec 15, 2022 22.38 22.38 22.03 22.11 240,433 -0.49(-2.17%)
Dec 14, 2022 22.56 22.76 22.45 22.60 193,867 +0.05(+0.21%)
Dec 13, 2022 22.81 22.87 22.48 22.55 264,315 +0.23(+1.03%)
Dec 12, 2022 22.25 22.33 22.20 22.32 257,616 +0.04(+0.19%)
Dec 09, 2022 22.32 22.44 22.26 22.28 99,257 +0.00(+0.00%)
Dec 08, 2022 22.28 22.32 22.19 22.28 115,586 +0.01(+0.04%)
Dec 07, 2022 22.35 22.42 22.22 22.27 179,786 -0.06(-0.25%)
Dec 06, 2022 22.34 22.46 22.21 22.32 164,814 -0.06(-0.25%)
Dec 05, 2022 22.59 22.65 22.32 22.38 155,761 -0.19(-0.83%)
Dec 02, 2022 22.36 22.63 22.36 22.57 439,400 +0.05(+0.21%)
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.