Skip to main content
logo
Franklin Senior Loan ETF Franklin Liberty Senior Loan Fund (FLBL)
BATS: FLBL · Real-Time Price · USD
24.13
+0.01 (0.04%)
Jul 2, 2025, 4:00 PM - Market closed

FLBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202524.1224.1524.1224.1324.130.06%123,887
Jul 1, 202524.0824.1224.0724.1224.12-0.47%119,282
Jun 30, 202524.2224.2324.2124.2324.090.14%247,130
Jun 27, 202524.1924.2024.1824.2024.060.06%92,902
Jun 26, 202524.1624.2024.1624.1824.040.10%103,315
Jun 25, 202524.1424.1624.1424.1624.020.15%104,117
Jun 24, 202524.1224.1424.1124.1223.980.06%139,073
Jun 23, 202524.0924.1124.0924.1123.970.08%82,517
Jun 20, 202524.0824.0924.0824.0923.950.02%105,785
Jun 18, 202524.0724.0924.0624.0823.95-95,038
Jun 17, 202524.0724.0824.0524.0823.950.04%218,026
Jun 16, 202524.0724.0824.0624.0723.940.02%138,581
Jun 13, 202524.0624.0924.0524.0723.93-0.10%361,454
Jun 12, 202524.1024.1024.0924.0923.96-0.06%142,606
Jun 11, 202524.1024.1124.0924.1123.970.04%168,924
Jun 10, 202524.1024.1024.0924.1023.96-0.06%94,509
Jun 9, 202524.1224.1224.1024.1123.980.10%126,574
Jun 6, 202524.1024.1024.0824.0923.950.04%120,426
Jun 5, 202524.1024.1024.0724.0823.940.02%133,355
Jun 4, 202524.0924.1024.0624.0723.94-0.12%585,329
Jun 3, 202524.0824.1024.0724.1023.97-209,667
Jun 2, 202524.0824.1024.0724.1023.97-0.47%202,415
May 30, 202524.2124.2224.2024.2223.940.10%140,773
May 29, 202524.1924.1924.1824.1923.920.17%235,601
May 28, 202524.1824.1824.1524.1523.88-0.04%99,784
May 27, 202524.1724.1724.1524.1623.890.08%236,881
May 23, 202524.1324.1424.1324.1423.87-0.06%108,290
May 22, 202524.1424.1624.1424.1623.880.06%84,927
May 21, 202524.1424.1724.1224.1423.87-0.08%171,326
May 20, 202524.1524.1624.1224.1623.89-99,641
May 19, 202524.1124.1724.1124.1623.890.02%111,383
May 16, 202524.1524.1624.1324.1623.880.10%150,610
May 15, 202524.1224.1324.1024.1323.860.08%213,634
May 14, 202524.1224.1224.0824.1123.840.04%151,787
May 13, 202524.0624.1024.0524.1023.830.29%193,376
May 12, 202524.0024.0423.9924.0323.760.38%254,395
May 9, 202523.9323.9423.9123.9423.670.15%248,722
May 8, 202523.8923.9223.8723.9123.630.19%156,658
May 7, 202523.8523.8923.8323.8623.590.04%178,565
May 6, 202523.8923.9123.8323.8523.58-0.21%153,635
May 5, 202523.8923.9023.8723.9023.63-142,817
May 2, 202523.8923.9023.8123.9023.630.42%421,470
May 1, 202523.8923.8923.8023.8023.53-0.67%198,089
Apr 30, 202523.9323.9923.9123.9623.54-0.13%504,380
Apr 29, 202523.9623.9923.9523.9923.570.17%126,932
Apr 28, 202523.9723.9723.9223.9523.53-183,115
Apr 25, 202523.9323.9623.8923.9523.530.10%216,361
Apr 24, 202523.8123.9723.8023.9323.510.78%1,155,026
Apr 23, 202523.7823.8323.7223.7423.330.25%430,605
Apr 22, 202523.6623.6823.6123.6823.270.34%283,497