Franklin Focused Growth ETF FOCUSED GROWTH ETF (FFOG)

FFOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	49.89	50.45	49.89	50.13	50.13	0.26%	16,762
May 8, 2026	49.94	50.09	49.72	50.00	50.00	0.56%	100,111
May 7, 2026	50.30	50.30	49.47	49.72	49.72	-0.60%	20,467
May 6, 2026	49.69	50.05	49.39	50.02	50.02	1.79%	27,390
May 5, 2026	49.36	49.43	49.08	49.14	49.14	0.57%	22,073
May 4, 2026	48.96	48.99	48.36	48.86	48.86	0.37%	58,768
May 1, 2026	48.53	48.87	48.53	48.68	48.68	0.85%	43,443
Apr 30, 2026	48.53	48.53	47.30	48.27	48.27	0.92%	25,954
Apr 29, 2026	47.90	47.94	47.53	47.83	47.83	0.31%	24,649
Apr 28, 2026	47.69	47.92	47.25	47.68	47.68	-1.79%	17,312
Apr 27, 2026	48.40	48.55	48.02	48.55	48.55	0.46%	24,294
Apr 24, 2026	47.72	48.40	47.67	48.33	48.33	2.05%	20,245
Apr 23, 2026	47.91	47.91	46.93	47.36	47.36	-1.37%	19,404
Apr 22, 2026	47.59	48.04	47.54	48.02	48.02	2.04%	14,596
Apr 21, 2026	47.60	47.60	47.01	47.06	47.06	-0.53%	21,107
Apr 20, 2026	47.31	47.31	47.04	47.31	47.31	-0.32%	24,678
Apr 17, 2026	47.22	47.46	47.15	47.46	47.46	1.56%	32,181
Apr 16, 2026	46.81	46.81	46.33	46.73	46.73	0.13%	22,680
Apr 15, 2026	46.27	46.73	46.21	46.67	46.67	1.28%	65,094
Apr 14, 2026	45.45	46.17	45.45	46.08	46.08	2.58%	27,073
Apr 13, 2026	43.94	44.92	43.94	44.92	44.92	1.91%	16,934
Apr 10, 2026	44.06	44.32	43.97	44.08	44.08	0.78%	20,246
Apr 9, 2026	43.43	43.76	43.08	43.74	43.74	0.81%	20,363
Apr 8, 2026	43.85	43.85	43.16	43.39	43.39	3.26%	21,904
Apr 7, 2026	41.66	42.02	41.21	42.02	42.02	0.65%	68,424
Apr 6, 2026	41.72	41.75	41.49	41.75	41.75	0.48%	27,030
Apr 2, 2026	40.55	41.58	40.35	41.55	41.55	0.10%	17,906
Apr 1, 2026	41.62	41.91	41.38	41.51	41.51	1.05%	37,405
Mar 31, 2026	39.64	41.11	39.64	41.08	41.08	5.04%	35,122
Mar 30, 2026	39.96	39.96	38.89	39.11	39.11	-1.46%	24,312
Mar 27, 2026	40.27	40.27	39.59	39.69	39.69	-2.14%	28,818
Mar 26, 2026	41.53	41.58	40.55	40.56	40.56	-3.70%	20,968
Mar 25, 2026	42.32	42.38	41.95	42.12	42.12	0.98%	22,932
Mar 24, 2026	41.88	41.97	41.56	41.71	41.71	-1.07%	30,358
Mar 23, 2026	42.00	42.74	41.98	42.16	42.16	1.96%	9,952
Mar 20, 2026	42.32	42.32	41.10	41.35	41.35	-2.55%	32,093
Mar 19, 2026	41.99	42.53	41.98	42.43	42.43	-0.24%	26,026
Mar 18, 2026	42.98	43.09	42.47	42.53	42.53	-1.32%	71,189
Mar 17, 2026	43.02	43.23	42.94	43.10	43.10	0.65%	203,335
Mar 16, 2026	42.68	43.03	42.67	42.82	42.82	1.49%	25,859
Mar 13, 2026	42.91	43.05	42.18	42.19	42.19	-1.20%	35,418
Mar 12, 2026	43.22	43.25	42.71	42.71	42.71	-2.03%	18,632
Mar 11, 2026	43.69	43.83	43.39	43.59	43.59	0.11%	23,363
Mar 10, 2026	43.66	43.92	43.37	43.54	43.54	-0.27%	35,035
Mar 9, 2026	42.18	43.66	42.18	43.66	43.66	2.20%	17,766
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

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.