Skip to main content
Franklin Senior Loan ETF Franklin Liberty Senior Loan Fund (FLBL)
BATS: FLBL · Real-Time Price · USD
24.38
+0.04 (0.16%)
Nov 21, 2024, 1:14 PM EST - Market open

FLBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.3724.3724.3024.3424.34-0.04%463,937
Nov 19, 202424.3124.3624.3124.3524.350.12%135,551
Nov 18, 202424.3124.3324.3024.3224.320.08%169,611
Nov 15, 202424.3024.3124.2624.3024.300.08%302,327
Nov 14, 202424.2824.2924.2624.2824.28-178,838
Nov 13, 202424.3124.3124.2724.2824.28-0.04%182,605
Nov 12, 202424.3224.3224.2824.2924.29-0.12%183,110
Nov 11, 202424.3124.3224.3124.3224.320.12%171,972
Nov 8, 202424.2924.3024.2724.2924.29-261,338
Nov 7, 202424.3224.3224.2624.2924.290.14%1,330,201
Nov 6, 202424.1924.2624.1924.2624.260.10%201,056
Nov 5, 202424.2224.2324.2024.2324.230.08%258,792
Nov 4, 202424.2224.2224.1924.2124.21-262,418
Nov 1, 202424.2224.2224.1824.2124.21-0.66%178,471
Oct 31, 202424.3924.3924.3224.3724.20-0.12%146,639
Oct 30, 202424.4024.4024.3824.4024.230.04%99,399
Oct 29, 202424.3824.4024.3824.3924.220.08%310,961
Oct 28, 202424.4024.4024.3724.3724.20-698,303
Oct 25, 202424.3724.3924.3624.3724.200.16%184,674
Oct 24, 202424.4024.4024.3224.3324.16-0.08%215,967
Oct 23, 202424.3924.3924.3024.3524.18-0.04%168,795
Oct 22, 202424.3724.3824.3524.3624.19-0.04%157,061
Oct 21, 202424.3624.3924.3424.3724.200.16%260,289
Oct 18, 202424.3424.3624.3324.3324.160.04%322,211
Oct 17, 202424.3424.3424.3124.3224.150.04%198,498
Oct 16, 202424.3324.3424.3124.3124.14-0.08%233,727
Oct 15, 202424.3624.3624.3024.3324.160.16%189,941
Oct 14, 202424.3224.3324.2924.2924.12-0.10%312,650
Oct 11, 202424.3024.3224.2924.3224.140.06%405,976
Oct 10, 202424.2624.3024.2624.3024.130.04%113,219
Oct 9, 202424.2624.2924.2524.2924.120.16%286,369
Oct 8, 202424.2524.2524.2224.2524.080.19%178,245
Oct 7, 202424.2024.2324.1924.2124.04-0.02%411,023
Oct 4, 202424.1724.2124.1624.2124.040.25%233,033
Oct 3, 202424.1124.1724.1124.1523.980.04%240,833
Oct 2, 202424.1324.1524.1124.1423.970.04%777,641
Oct 1, 202424.1224.1424.0824.1323.96-0.58%948,901
Sep 30, 202424.2524.2824.2424.2723.940.25%164,207
Sep 27, 202424.2824.2824.2124.2123.88-0.29%318,730
Sep 26, 202424.2924.3024.2624.2823.950.08%237,054
Sep 25, 202424.2524.2824.2424.2623.930.04%446,013
Sep 24, 202424.3124.3124.2424.2523.92-0.25%421,110
Sep 23, 202424.3224.3324.3024.3123.980.08%156,521
Sep 20, 202424.2824.3124.2724.2923.96-0.08%167,419
Sep 19, 202424.3524.3524.2924.3123.980.08%191,801
Sep 18, 202424.3024.3124.2824.2923.96-0.02%159,001
Sep 17, 202424.2924.3024.2724.3023.970.06%173,458
Sep 16, 202424.2724.2924.2624.2823.950.14%319,000
Sep 13, 202424.2824.2924.2124.2523.92-0.12%244,294
Sep 12, 202424.2624.2824.2624.2823.950.02%187,528
Sep 11, 202424.2724.2824.2524.2723.94-0.06%399,461
Sep 10, 202424.2724.2924.2624.2923.960.04%156,507
Sep 9, 202424.3024.3024.2624.2823.950.19%120,102
Sep 6, 202424.2724.2724.2024.2323.90-0.08%178,791
Sep 5, 202424.2424.2524.2324.2523.920.08%224,403
Sep 4, 202424.2324.2424.2124.2323.900.04%353,506
Sep 3, 202424.2524.2524.2024.2223.89-0.74%187,493
Aug 30, 202424.4024.4124.3724.4023.910.04%166,147
Aug 29, 202424.4024.4024.3824.3923.90-131,066
Aug 28, 202424.3824.3924.3624.3923.900.12%293,229
Aug 27, 202424.2924.3824.2924.3623.870.12%196,952
Aug 26, 202424.3024.3524.2724.3323.840.12%271,638
Aug 23, 202424.3224.3324.2724.3023.810.04%196,507
Aug 22, 202424.3224.3224.2624.2923.800.04%154,995
Aug 21, 202424.2724.2824.2424.2823.790.08%315,472
Aug 20, 202424.2324.2724.2324.2623.770.12%295,527
Aug 19, 202424.1824.2524.1524.2323.74-0.06%202,466
Aug 16, 202424.2524.2724.1424.2523.76-0.04%1,008,872
Aug 15, 202424.2724.2824.2524.2623.770.04%157,637
Aug 14, 202424.2024.2524.2024.2523.760.19%372,073
Aug 13, 202424.1824.2124.1524.2023.710.12%178,765
Aug 12, 202424.2024.2124.1624.1723.680.12%136,779
Aug 9, 202424.2024.2024.1324.1423.65-0.17%151,975
Aug 8, 202424.1924.1924.1624.1823.690.23%93,677
Aug 7, 202424.1524.1924.1324.1323.640.10%121,152
Aug 6, 202424.2124.2124.0824.1023.610.23%596,171
Aug 5, 202424.0324.1324.0024.0523.56-0.56%291,435
Aug 2, 202424.2024.2024.1724.1823.69-0.25%129,877
Aug 1, 202424.2624.2724.2124.2423.75-0.74%276,398
Jul 31, 202424.4524.4524.4124.4223.77-343,105
Jul 30, 202424.4224.4424.3924.4223.770.06%118,933
Jul 29, 202424.4224.4224.3924.4123.750.04%151,024
Jul 26, 202424.4324.4324.3924.4023.740.02%259,355
Jul 25, 202424.4024.4124.3824.3923.740.10%228,521
Jul 24, 202424.4124.4124.3424.3723.71-0.18%214,857
Jul 23, 202424.4324.4424.4124.4123.76-0.02%250,790
Jul 22, 202424.4224.4224.4024.4223.760.14%182,550
Jul 19, 202424.4124.4124.3824.3823.73-0.04%129,280
Jul 18, 202424.3924.4024.3824.3923.74-243,177
Jul 17, 202424.3824.3924.3624.3923.74-877,458
Jul 16, 202424.3924.3924.3624.3923.740.12%111,079
Jul 15, 202424.3924.3924.3224.3623.71-0.04%295,892
Jul 12, 202424.3724.3724.3424.3723.720.12%136,760
Jul 11, 202424.3624.3624.3124.3423.690.02%642,146
Jul 10, 202424.3324.3424.3224.3423.68-161,850
Jul 9, 202424.3124.3424.3024.3423.680.19%219,870
Jul 8, 202424.3224.3324.2924.2923.64-0.10%184,712
Jul 5, 202424.3024.3424.2924.3223.660.08%270,509
Jul 3, 202424.3024.3024.2824.3023.64-0.02%118,287
Jul 2, 202424.2624.3024.2624.3023.650.12%319,349