Franklin Focused Growth ETF FOCUSED GROWTH ETF (FFOG)
BATS: FFOG · Real-Time Price · USD
48.06
+0.30 (0.63%)
Sep 19, 2025, 4:00 PM EDT - Market closed
FFOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 45.47 | 45.51 | 44.97 | 45.03 | 45.03 | -0.46% | 11,802 |
| Aug 4, 2025 | 44.83 | 45.24 | 44.83 | 45.24 | 45.24 | 2.08% | 23,113 |
| Aug 1, 2025 | 44.63 | 44.70 | 44.05 | 44.31 | 44.31 | -2.42% | 16,504 |
| Jul 31, 2025 | 46.32 | 46.32 | 45.33 | 45.41 | 45.41 | 0.93% | 15,263 |
| Jul 30, 2025 | 44.96 | 45.15 | 44.79 | 44.99 | 44.99 | 0.58% | 22,393 |
| Jul 29, 2025 | 44.96 | 45.22 | 44.71 | 44.73 | 44.73 | -0.29% | 20,339 |
| Jul 28, 2025 | 44.83 | 44.88 | 44.73 | 44.86 | 44.86 | 0.63% | 11,893 |
| Jul 25, 2025 | 44.49 | 44.72 | 44.41 | 44.58 | 44.58 | 0.52% | 22,203 |
| Jul 24, 2025 | 44.52 | 44.52 | 44.15 | 44.35 | 44.35 | 0.63% | 15,468 |
| Jul 23, 2025 | 44.09 | 44.13 | 43.76 | 44.07 | 44.07 | 0.57% | 11,226 |
| Jul 22, 2025 | 44.51 | 44.51 | 43.62 | 43.82 | 43.82 | -1.30% | 20,753 |
| Jul 21, 2025 | 44.43 | 44.57 | 44.39 | 44.40 | 44.40 | 0.22% | 24,527 |
| Jul 18, 2025 | 44.50 | 44.50 | 44.19 | 44.30 | 44.30 | -0.02% | 14,491 |
| Jul 17, 2025 | 44.16 | 44.34 | 44.09 | 44.31 | 44.31 | 0.75% | 34,227 |
| Jul 16, 2025 | 43.99 | 43.99 | 43.55 | 43.98 | 43.98 | 0.14% | 15,625 |
| Jul 15, 2025 | 43.98 | 44.08 | 43.92 | 43.92 | 43.92 | 0.37% | 16,669 |
| Jul 14, 2025 | 43.34 | 43.87 | 43.34 | 43.76 | 43.76 | 0.66% | 29,924 |
| Jul 11, 2025 | 43.63 | 43.65 | 43.42 | 43.47 | 43.47 | -0.28% | 12,734 |