Skip to main content

UK Franklin FTSE ETF (NY: FLGB )

26.36 -0.22 (-0.85%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.47 22.49 22.41 22.41 3,571,899 -0.08(-0.35%)
Aug 30, 2021 22.58 22.59 22.49 22.49 31,332 -0.03(-0.12%)
Aug 27, 2021 22.37 22.57 22.37 22.51 14,847 +0.13(+0.60%)
Aug 26, 2021 22.42 22.46 22.34 22.38 663,251 -0.10(-0.43%)
Aug 25, 2021 22.43 22.50 22.36 22.48 13,432 +0.16(+0.72%)
Aug 24, 2021 22.19 22.38 22.18 22.32 16,636 -0.02(-0.08%)
Aug 23, 2021 22.24 22.34 22.24 22.34 9,779 +0.24(+1.08%)
Aug 20, 2021 22.02 22.18 22.02 22.10 37,047 +0.05(+0.24%)
Aug 19, 2021 22.03 22.12 21.97 22.04 39,238 -0.37(-1.66%)
Aug 18, 2021 22.49 22.58 22.42 22.42 29,481 -0.06(-0.28%)
Aug 17, 2021 22.52 22.59 22.35 22.48 22,884 -0.20(-0.90%)
Aug 16, 2021 22.61 22.68 22.48 22.68 60,715 -0.12(-0.55%)
Aug 13, 2021 22.77 22.85 22.77 22.81 14,527 +0.09(+0.39%)
Aug 12, 2021 22.77 22.77 22.71 22.72 4,469 -0.12(-0.51%)
Aug 11, 2021 22.68 22.83 22.68 22.83 10,628 +0.23(+1.02%)
Aug 10, 2021 22.46 22.60 22.46 22.60 9,935 +0.17(+0.75%)
Aug 09, 2021 22.48 22.50 22.42 22.43 10,727 -0.01(-0.04%)
Aug 06, 2021 22.50 22.50 22.44 22.44 7,518 -0.11(-0.47%)
Aug 05, 2021 22.48 22.58 22.48 22.55 12,371 +0.10(+0.46%)
Aug 04, 2021 22.56 22.56 22.44 22.45 15,255 -0.06(-0.26%)
Aug 03, 2021 22.39 22.52 22.31 22.50 20,537 +0.28(+1.25%)
Aug 02, 2021 22.34 22.38 22.20 22.23 20,845 +0.08(+0.35%)
Jul 30, 2021 22.26 22.26 22.13 22.15 7,682 -0.18(-0.80%)
Jul 29, 2021 22.39 22.46 22.33 22.33 17,170 +0.22(+1.00%)
Jul 28, 2021 22.06 22.15 22.02 22.11 298,207 -0.01(-0.04%)
Jul 27, 2021 21.96 22.11 21.89 22.11 16,477 +0.05(+0.24%)
Jul 26, 2021 21.97 22.07 21.97 22.06 15,254 +0.13(+0.61%)
Jul 23, 2021 21.87 21.95 21.85 21.93 21,927 +0.19(+0.88%)
Jul 22, 2021 21.84 21.84 21.67 21.74 47,119 -0.06(-0.27%)
Jul 21, 2021 21.63 21.80 21.63 21.80 20,268 +0.42(+1.96%)
Jul 20, 2021 21.07 21.38 21.03 21.38 24,065 +0.20(+0.96%)
Jul 19, 2021 21.31 21.31 21.09 21.17 121,014 -0.59(-2.69%)
Jul 16, 2021 22.00 22.00 21.76 21.76 19,615 -0.20(-0.93%)
Jul 15, 2021 22.05 22.11 21.91 21.96 16,545 -0.26(-1.16%)
Jul 14, 2021 22.31 22.36 22.22 22.22 22,881 -0.05(-0.24%)
Jul 13, 2021 22.33 22.39 22.26 22.27 27,217 -0.11(-0.48%)
Jul 12, 2021 22.32 22.46 22.32 22.38 15,683 -0.04(-0.16%)
Jul 09, 2021 22.19 22.42 22.14 22.42 22,572 +0.46(+2.10%)
Jul 08, 2021 21.91 21.98 21.79 21.95 25,167 -0.39(-1.75%)
Jul 07, 2021 22.29 22.37 22.26 22.34 32,683 +0.14(+0.64%)
Jul 06, 2021 22.42 22.42 22.11 22.20 29,573 -0.09(-0.40%)
Jul 02, 2021 22.19 22.31 22.18 22.29 41,681 +0.02(+0.08%)
Jul 01, 2021 22.21 22.27 22.14 22.27 19,454 +0.29(+1.33%)
Jun 30, 2021 22.17 22.17 21.98 21.98 79,892 -0.22(-1.00%)
Jun 29, 2021 22.29 22.29 22.17 22.20 9,142 -0.04(-0.20%)
Jun 28, 2021 22.40 22.40 22.24 22.25 9,192 -0.20(-0.87%)
Jun 25, 2021 22.48 22.49 22.42 22.44 15,901 +0.01(+0.04%)
Jun 24, 2021 22.41 22.47 22.34 22.43 18,266 +0.11(+0.47%)
Jun 23, 2021 22.56 22.58 22.33 22.33 17,046 -0.03(-0.15%)
Jun 22, 2021 22.31 22.42 22.24 22.36 15,476 +0.00(+0.00%)
Jun 21, 2021 22.08 22.37 22.08 22.36 19,789 +0.44(+1.99%)
Jun 18, 2021 22.04 22.06 21.91 21.93 42,055 -0.58(-2.57%)
Jun 17, 2021 22.52 22.63 22.42 22.50 18,598 -0.17(-0.74%)
Jun 16, 2021 22.93 22.98 22.66 22.67 16,469 -0.16(-0.70%)
Jun 15, 2021 22.84 22.88 22.80 22.83 15,760 +0.04(+0.16%)
Jun 14, 2021 22.82 22.85 22.77 22.80 15,362 -0.05(-0.23%)
Jun 11, 2021 22.82 22.85 22.74 22.85 15,276 +0.16(+0.70%)
Jun 10, 2021 22.71 22.74 22.66 22.69 43,027 +0.07(+0.29%)
Jun 09, 2021 22.67 22.67 22.60 22.63 32,823 -0.10(-0.46%)
Jun 08, 2021 22.72 22.79 22.71 22.73 25,653 +0.03(+0.12%)
Jun 07, 2021 22.76 22.78 22.68 22.70 37,306 +0.00(+0.00%)
Jun 04, 2021 22.70 22.72 22.63 22.70 52,915 +0.17(+0.74%)
Jun 03, 2021 22.57 22.59 22.49 22.54 12,674 -0.22(-0.96%)
Jun 02, 2021 22.70 22.79 22.65 22.76 9,190 +0.17(+0.73%)
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.