Franklin Focused Growth ETF FOCUSED GROWTH ETF (FFOG)

FFOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	43.69	43.76	43.44	43.59	43.59	0.11%	3,920
Mar 10, 2026	43.66	43.92	43.37	43.54	43.54	-0.27%	6,286
Mar 9, 2026	42.18	43.66	42.18	43.66	43.66	2.20%	2,087
Mar 6, 2026	42.89	43.45	42.68	42.72	42.72	-2.22%	35,620
Mar 5, 2026	43.50	43.83	42.98	43.69	43.69	0.11%	41,807
Mar 4, 2026	43.03	43.76	43.03	43.64	43.64	1.82%	41,187
Mar 3, 2026	42.97	43.04	41.94	42.86	42.86	-1.29%	26,359
Mar 2, 2026	42.37	43.49	42.37	43.42	43.42	0.39%	28,193
Feb 27, 2026	43.07	43.35	42.95	43.25	43.25	-1.10%	52,881
Feb 26, 2026	44.35	44.35	43.25	43.73	43.73	-1.26%	26,465
Feb 25, 2026	43.82	44.36	43.82	44.29	44.29	1.82%	20,890
Feb 24, 2026	43.15	43.60	43.09	43.50	43.50	0.95%	21,413
Feb 23, 2026	43.63	43.63	42.85	43.09	43.09	-1.58%	22,279
Feb 20, 2026	43.40	44.08	43.40	43.78	43.78	0.71%	104,524
Feb 19, 2026	43.25	43.47	43.20	43.47	43.47	0.05%	22,300
Feb 18, 2026	43.12	43.72	43.05	43.45	43.45	1.35%	38,870
Feb 17, 2026	42.38	43.04	42.13	42.87	42.87	0.40%	35,675
Feb 13, 2026	42.92	43.02	42.59	42.70	42.70	-0.33%	218,997
Feb 12, 2026	44.29	44.29	42.82	42.84	42.84	-2.88%	52,286
Feb 11, 2026	44.91	44.91	43.77	44.11	44.11	-0.54%	36,044
Feb 10, 2026	44.74	44.84	44.34	44.35	44.35	-0.25%	36,755
Feb 9, 2026	43.68	44.68	43.50	44.46	44.46	1.79%	61,583
Feb 6, 2026	42.94	43.75	42.80	43.68	43.68	2.25%	53,152
Feb 5, 2026	42.81	43.34	42.48	42.72	42.72	-1.73%	53,998
Feb 4, 2026	44.55	44.55	42.87	43.47	43.47	-2.51%	28,489
Feb 3, 2026	45.77	45.77	43.98	44.59	44.59	-2.13%	59,764
Feb 2, 2026	45.27	45.87	45.27	45.56	45.56	-	68,376
Jan 30, 2026	46.14	46.14	45.38	45.56	45.56	-1.79%	66,406
Jan 29, 2026	46.72	46.72	45.51	46.39	46.39	-0.94%	90,773
Jan 28, 2026	47.30	47.30	46.70	46.83	46.83	-0.51%	23,705
Jan 27, 2026	46.73	47.16	46.68	47.07	47.07	1.53%	27,868
Jan 26, 2026	46.21	46.54	46.21	46.36	46.36	0.56%	26,237
Jan 23, 2026	45.84	46.30	45.71	46.10	46.10	0.74%	44,270
Jan 22, 2026	45.99	45.99	45.40	45.76	45.76	0.82%	39,856
Jan 21, 2026	45.52	45.67	44.90	45.39	45.39	0.13%	31,873
Jan 20, 2026	45.71	45.96	45.27	45.33	45.33	-2.83%	59,031
Jan 16, 2026	46.87	46.90	46.58	46.65	46.65	-0.15%	43,982
Jan 15, 2026	46.98	47.13	46.67	46.72	46.72	0.26%	50,675
Jan 14, 2026	47.26	47.26	46.24	46.60	46.60	-1.79%	29,711
Jan 13, 2026	47.36	47.60	47.12	47.45	47.45	-0.19%	36,622
Jan 12, 2026	47.05	47.66	47.05	47.54	47.54	0.40%	15,208
Jan 9, 2026	47.06	47.41	47.04	47.35	47.35	0.68%	18,108
Jan 8, 2026	47.52	47.52	46.77	47.03	47.03	-1.07%	18,808
Jan 7, 2026	47.35	47.87	47.35	47.54	47.54	0.32%	17,795
Jan 6, 2026	47.13	47.39	47.03	47.39	47.39	0.72%	30,699
Jan 5, 2026	47.05	47.31	46.94	47.05	47.05	1.18%	34,758
Jan 2, 2026	47.11	47.45	46.32	46.50	46.50	-0.62%	36,605
Dec 31, 2025	47.25	47.25	46.79	46.79	46.79	-0.74%	53,058
Dec 30, 2025	47.31	47.36	47.14	47.14	47.14	-0.30%	26,843
Dec 29, 2025	47.29	47.34	47.10	47.28	47.28	-0.63%	46,290

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.