Franklin Focused Growth ETF FOCUSED GROWTH ETF (FFOG)
BATS: FFOG · Real-Time Price · USD
36.39
+0.15 (0.41%)
Apr 25, 2025, 4:00 PM EDT - Market closed

FFOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202535.8136.4235.8136.4136.410.47%16,479
Apr 24, 202534.6136.2434.6136.2436.245.29%18,601
Apr 23, 202534.9535.0634.3634.4234.423.24%6,635
Apr 22, 202532.7633.5832.7633.3433.342.58%20,151
Apr 21, 202532.9032.9432.1232.5032.50-2.99%13,187
Apr 17, 202534.0134.0133.3633.5033.50-0.21%16,006
Apr 16, 202533.6134.1033.0433.5733.57-2.81%50,177
Apr 15, 202534.3234.8034.3234.5434.540.30%18,787
Apr 14, 202534.8834.9334.3034.4434.44-0.13%18,920
Apr 11, 202534.1034.4933.5934.4934.491.91%8,870
Apr 10, 202534.6034.6033.0733.8433.84-5.00%73,185
Apr 9, 202532.0435.6331.6335.6235.6212.22%91,642
Apr 8, 202533.3433.6431.2831.7431.74-0.53%34,934
Apr 7, 202530.4032.8030.0531.9131.910.66%16,364
Apr 4, 202532.5832.7131.6231.7031.70-5.99%28,108
Apr 3, 202533.9234.2733.7033.7233.72-5.74%12,255
Apr 2, 202535.2635.8735.2535.7735.771.33%6,161
Apr 1, 202534.7135.3334.7135.3135.311.06%7,214
Mar 31, 202534.3034.9333.9934.9334.93-0.43%11,224
Mar 28, 202535.3535.3634.9935.0935.09-2.68%3,201
Mar 27, 202536.3436.5536.0536.0536.05-1.10%9,407
Mar 26, 202536.8836.8836.3836.4536.45-2.84%6,971
Mar 25, 202537.4937.5437.3737.5237.520.62%13,378
Mar 24, 202536.9437.2936.9437.2937.292.86%3,290
Mar 21, 202535.5536.2535.5536.2536.250.81%8,582
Mar 20, 202535.9236.3635.8735.9635.96-0.19%5,827
Mar 19, 202535.5236.2735.5236.0336.031.87%9,697
Mar 18, 202535.8435.8435.2035.3635.36-2.15%14,061
Mar 17, 202536.0236.4735.8936.1436.14-7,660
Mar 14, 202535.6536.1435.6536.1436.142.93%5,765
Mar 13, 202535.4635.6334.9935.1135.11-2.36%12,137
Mar 12, 202536.0036.2635.4835.9635.962.48%15,979
Mar 11, 202534.6435.5734.6435.0935.091.12%143,219
Mar 10, 202535.5235.5234.3034.7034.70-4.74%111,681
Mar 7, 202536.4236.4635.2536.4336.43-0.18%93,466
Mar 6, 202537.3237.3236.3836.4936.49-3.77%7,755
Mar 5, 202537.4038.0237.2037.9237.921.71%22,170
Mar 4, 202536.9737.7936.3437.2837.28-0.66%73,336
Mar 3, 202538.5438.5437.2637.5337.53-2.74%11,705
Feb 28, 202537.7938.5937.7638.5938.591.57%11,416
Feb 27, 202539.6239.6437.9837.9937.99-3.33%27,827
Feb 26, 202539.0839.7539.0439.3039.301.27%11,392
Feb 25, 202539.2039.2038.2938.8138.81-1.71%23,688
Feb 24, 202540.2140.2139.4439.4839.48-1.64%22,943
Feb 21, 202541.1041.1040.1240.1440.14-2.53%15,490
Feb 20, 202541.0041.1840.9941.1841.18-1.25%10,399
Feb 19, 202541.8641.8641.4641.7041.70-0.38%6,564
Feb 18, 202542.1642.1641.7141.8641.86-0.40%10,906
Feb 14, 202541.7842.0841.6442.0342.030.41%7,566
Feb 13, 202541.7541.8641.4641.8641.861.45%12,359