Franklin Focused Growth ETF FOCUSED GROWTH ETF (FFOG)
BATS: FFOG · Real-Time Price · USD
46.98
+0.10 (0.21%)
At close: Oct 15, 2025, 4:00 PM EDT
46.98
0.00 (0.00%)
After-hours: Oct 15, 2025, 4:10 PM EDT
FFOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | - | 1.37% | 1,265 |
| Oct 14, 2025 | 46.78 | 47.25 | 46.29 | 46.88 | 46.88 | -1.24% | 61,360 |
| Oct 13, 2025 | 47.17 | 47.47 | 47.03 | 47.47 | 47.47 | 2.57% | 26,389 |
| Oct 10, 2025 | 48.31 | 48.31 | 46.28 | 46.28 | 46.28 | -3.94% | 25,296 |
| Oct 9, 2025 | 48.08 | 48.18 | 47.87 | 48.18 | 48.18 | 0.21% | 14,756 |
| Oct 8, 2025 | 47.76 | 48.08 | 47.76 | 48.08 | 48.08 | 1.24% | 14,906 |
| Oct 7, 2025 | 47.99 | 47.99 | 47.34 | 47.49 | 47.49 | -0.44% | 22,743 |
| Oct 6, 2025 | 47.84 | 48.00 | 47.58 | 47.70 | 47.70 | 0.13% | 16,365 |
| Oct 3, 2025 | 48.00 | 48.00 | 47.47 | 47.64 | 47.64 | -0.21% | 15,812 |
| Oct 2, 2025 | 48.00 | 48.00 | 47.47 | 47.74 | 47.74 | 0.36% | 15,130 |
| Oct 1, 2025 | 47.44 | 47.66 | 47.12 | 47.57 | 47.57 | 0.02% | 25,694 |
| Sep 30, 2025 | 47.52 | 47.57 | 47.12 | 47.56 | 47.56 | 0.30% | 13,662 |
| Sep 29, 2025 | 47.37 | 47.63 | 47.31 | 47.42 | 47.42 | 0.96% | 29,628 |
| Sep 26, 2025 | 47.08 | 47.08 | 46.62 | 46.97 | 46.97 | 0.21% | 7,202 |
| Sep 25, 2025 | 46.88 | 47.08 | 46.52 | 46.87 | 46.87 | -0.81% | 18,741 |
| Sep 24, 2025 | 47.76 | 47.76 | 47.22 | 47.25 | 47.25 | -0.65% | 7,160 |
| Sep 23, 2025 | 48.32 | 48.32 | 47.51 | 47.56 | 47.56 | -1.27% | 16,571 |
| Sep 22, 2025 | 47.92 | 48.25 | 47.89 | 48.17 | 48.17 | 0.23% | 13,149 |
| Sep 19, 2025 | 48.00 | 48.06 | 47.79 | 48.06 | 48.06 | 0.63% | 20,318 |
| Sep 18, 2025 | 47.74 | 47.96 | 47.68 | 47.76 | 47.76 | 0.87% | 21,538 |
| Sep 17, 2025 | 47.50 | 47.50 | 46.88 | 47.35 | 47.35 | -0.46% | 36,399 |
| Sep 16, 2025 | 47.75 | 47.75 | 47.48 | 47.57 | 47.57 | 0.06% | 11,145 |
| Sep 15, 2025 | 47.21 | 47.61 | 47.21 | 47.54 | 47.54 | 0.92% | 25,114 |
| Sep 12, 2025 | 47.14 | 47.17 | 47.03 | 47.11 | 47.11 | 0.15% | 15,717 |
| Sep 11, 2025 | 47.25 | 47.25 | 46.88 | 47.04 | 47.04 | 0.32% | 24,112 |
| Sep 10, 2025 | 47.04 | 47.13 | 46.72 | 46.89 | 46.89 | 0.40% | 15,170 |
| Sep 9, 2025 | 46.61 | 46.74 | 46.34 | 46.71 | 46.71 | 0.51% | 14,629 |
| Sep 8, 2025 | 46.35 | 46.57 | 46.35 | 46.47 | 46.47 | 1.46% | 33,725 |
| Sep 5, 2025 | 46.26 | 46.43 | 45.38 | 45.80 | 45.80 | -0.15% | 79,582 |
| Sep 4, 2025 | 45.45 | 45.87 | 45.35 | 45.87 | 45.87 | 1.28% | 18,592 |
| Sep 3, 2025 | 45.34 | 45.39 | 44.96 | 45.29 | 45.29 | 0.62% | 9,980 |
| Sep 2, 2025 | 44.69 | 45.01 | 44.42 | 45.01 | 45.01 | -0.97% | 30,675 |
| Aug 29, 2025 | 46.19 | 46.19 | 45.33 | 45.45 | 45.45 | -1.47% | 74,588 |
| Aug 28, 2025 | 45.86 | 46.21 | 45.85 | 46.13 | 46.13 | 0.83% | 208,494 |
| Aug 27, 2025 | 45.85 | 45.85 | 45.54 | 45.75 | 45.75 | 0.02% | 13,442 |
| Aug 26, 2025 | 45.58 | 45.74 | 45.42 | 45.74 | 45.74 | 0.53% | 17,405 |
| Aug 25, 2025 | 45.57 | 45.71 | 45.44 | 45.50 | 45.50 | -0.02% | 19,315 |
| Aug 22, 2025 | 44.83 | 45.64 | 44.83 | 45.51 | 45.51 | 1.79% | 64,656 |
| Aug 21, 2025 | 44.86 | 44.92 | 44.55 | 44.71 | 44.71 | -0.38% | 27,682 |
| Aug 20, 2025 | 45.10 | 45.10 | 44.04 | 44.88 | 44.88 | -0.44% | 20,920 |
| Aug 19, 2025 | 46.03 | 46.03 | 45.02 | 45.08 | 45.08 | -2.09% | 130,266 |
| Aug 18, 2025 | 45.90 | 46.04 | 45.74 | 46.04 | 46.04 | 0.41% | 24,339 |
| Aug 15, 2025 | 46.11 | 46.11 | 45.72 | 45.85 | 45.85 | -0.17% | 15,796 |
| Aug 14, 2025 | 45.82 | 46.00 | 45.78 | 45.93 | 45.93 | 0.18% | 47,765 |
| Aug 13, 2025 | 46.33 | 46.33 | 45.74 | 45.85 | 45.85 | -0.79% | 14,991 |
| Aug 12, 2025 | 46.18 | 46.22 | 45.71 | 46.21 | 46.21 | 1.14% | 15,690 |
| Aug 11, 2025 | 46.01 | 46.11 | 45.69 | 45.69 | 45.69 | -0.44% | 11,289 |
| Aug 8, 2025 | 45.97 | 46.05 | 45.79 | 45.89 | 45.89 | 0.44% | 16,588 |
| Aug 7, 2025 | 46.08 | 46.14 | 45.25 | 45.69 | 45.69 | 0.09% | 32,216 |
| Aug 6, 2025 | 45.34 | 45.69 | 45.18 | 45.65 | 45.65 | 1.37% | 20,629 |