Franklin Focused Growth ETF FOCUSED GROWTH ETF (FFOG)
BATS: FFOG · Real-Time Price · USD
36.05
-0.40 (-1.10%)
Mar 27, 2025, 4:00 PM EST - Market closed
FFOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.35 | 35.36 | 34.99 | 35.09 | 35.09 | -2.68% | 3,201 |
| Mar 27, 2025 | 36.34 | 36.55 | 36.05 | 36.05 | 36.05 | -1.10% | 9,407 |
| Mar 26, 2025 | 36.88 | 36.88 | 36.38 | 36.45 | 36.45 | -2.84% | 6,971 |
| Mar 25, 2025 | 37.49 | 37.54 | 37.37 | 37.52 | 37.52 | 0.62% | 13,378 |
| Mar 24, 2025 | 36.94 | 37.29 | 36.94 | 37.29 | 37.29 | 2.86% | 3,290 |
| Mar 21, 2025 | 35.55 | 36.25 | 35.55 | 36.25 | 36.25 | 0.81% | 8,582 |
| Mar 20, 2025 | 35.92 | 36.36 | 35.87 | 35.96 | 35.96 | -0.19% | 5,827 |
| Mar 19, 2025 | 35.52 | 36.27 | 35.52 | 36.03 | 36.03 | 1.87% | 9,697 |
| Mar 18, 2025 | 35.84 | 35.84 | 35.20 | 35.36 | 35.36 | -2.15% | 14,061 |
| Mar 17, 2025 | 36.02 | 36.47 | 35.89 | 36.14 | 36.14 | - | 7,660 |
| Mar 14, 2025 | 35.65 | 36.14 | 35.65 | 36.14 | 36.14 | 2.93% | 5,765 |
| Mar 13, 2025 | 35.46 | 35.63 | 34.99 | 35.11 | 35.11 | -2.36% | 12,137 |
| Mar 12, 2025 | 36.00 | 36.26 | 35.48 | 35.96 | 35.96 | 2.48% | 15,979 |
| Mar 11, 2025 | 34.64 | 35.57 | 34.64 | 35.09 | 35.09 | 1.12% | 143,219 |
| Mar 10, 2025 | 35.52 | 35.52 | 34.30 | 34.70 | 34.70 | -4.74% | 111,681 |
| Mar 7, 2025 | 36.42 | 36.46 | 35.25 | 36.43 | 36.43 | -0.18% | 93,466 |
| Mar 6, 2025 | 37.32 | 37.32 | 36.38 | 36.49 | 36.49 | -3.77% | 7,755 |
| Mar 5, 2025 | 37.40 | 38.02 | 37.20 | 37.92 | 37.92 | 1.71% | 22,170 |
| Mar 4, 2025 | 36.97 | 37.79 | 36.34 | 37.28 | 37.28 | -0.66% | 73,336 |
| Mar 3, 2025 | 38.54 | 38.54 | 37.26 | 37.53 | 37.53 | -2.74% | 11,705 |
| Feb 28, 2025 | 37.79 | 38.59 | 37.76 | 38.59 | 38.59 | 1.57% | 11,416 |
| Feb 27, 2025 | 39.62 | 39.64 | 37.98 | 37.99 | 37.99 | -3.33% | 27,827 |
| Feb 26, 2025 | 39.08 | 39.75 | 39.04 | 39.30 | 39.30 | 1.27% | 11,392 |
| Feb 25, 2025 | 39.20 | 39.20 | 38.29 | 38.81 | 38.81 | -1.71% | 23,688 |
| Feb 24, 2025 | 40.21 | 40.21 | 39.44 | 39.48 | 39.48 | -1.64% | 22,943 |
| Feb 21, 2025 | 41.10 | 41.10 | 40.12 | 40.14 | 40.14 | -2.53% | 15,490 |
| Feb 20, 2025 | 41.00 | 41.18 | 40.99 | 41.18 | 41.18 | -1.25% | 10,399 |
| Feb 19, 2025 | 41.86 | 41.86 | 41.46 | 41.70 | 41.70 | -0.38% | 6,564 |
| Feb 18, 2025 | 42.16 | 42.16 | 41.71 | 41.86 | 41.86 | -0.40% | 10,906 |
| Feb 14, 2025 | 41.78 | 42.08 | 41.64 | 42.03 | 42.03 | 0.41% | 7,566 |
| Feb 13, 2025 | 41.75 | 41.86 | 41.46 | 41.86 | 41.86 | 1.45% | 12,359 |
| Feb 12, 2025 | 40.95 | 41.40 | 40.95 | 41.26 | 41.26 | -0.28% | 17,044 |
| Feb 11, 2025 | 41.43 | 41.51 | 41.10 | 41.38 | 41.38 | -0.78% | 25,411 |
| Feb 10, 2025 | 41.49 | 41.77 | 41.49 | 41.70 | 41.70 | 1.24% | 7,959 |
| Feb 7, 2025 | 41.78 | 41.89 | 41.13 | 41.19 | 41.19 | -1.27% | 14,458 |
| Feb 6, 2025 | 41.57 | 41.72 | 41.44 | 41.72 | 41.72 | 0.65% | 19,938 |
| Feb 5, 2025 | 41.19 | 41.45 | 41.13 | 41.45 | 41.45 | 0.75% | 17,590 |
| Feb 4, 2025 | 40.88 | 41.22 | 40.88 | 41.14 | 41.14 | 0.91% | 29,275 |
| Feb 3, 2025 | 40.11 | 41.02 | 40.08 | 40.77 | 40.77 | -0.71% | 17,130 |
| Jan 31, 2025 | 41.40 | 41.85 | 41.06 | 41.06 | 41.06 | -0.10% | 26,383 |
| Jan 30, 2025 | 41.28 | 41.28 | 40.72 | 41.11 | 41.11 | 0.13% | 39,401 |
| Jan 29, 2025 | 41.52 | 41.52 | 40.77 | 41.05 | 41.05 | -1.16% | 26,124 |
| Jan 28, 2025 | 40.73 | 41.58 | 40.50 | 41.53 | 41.53 | 2.54% | 39,863 |
| Jan 27, 2025 | 40.34 | 40.83 | 40.10 | 40.50 | 40.50 | -4.07% | 33,628 |
| Jan 24, 2025 | 42.59 | 42.92 | 42.07 | 42.22 | 42.22 | -0.61% | 77,461 |
| Jan 23, 2025 | 42.29 | 42.48 | 42.07 | 42.48 | 42.48 | 0.35% | 26,218 |
| Jan 22, 2025 | 42.08 | 42.49 | 42.08 | 42.33 | 42.33 | 1.83% | 12,080 |
| Jan 21, 2025 | 41.35 | 41.65 | 41.06 | 41.57 | 41.57 | 1.44% | 16,584 |
| Jan 17, 2025 | 41.08 | 41.20 | 40.93 | 40.98 | 40.98 | 1.24% | 17,670 |
| Jan 16, 2025 | 41.02 | 41.02 | 40.47 | 40.48 | 40.48 | -0.56% | 11,395 |