Franklin Senior Loan ETF Franklin Liberty Senior Loan Fund (FLBL)
BATS: FLBL · Real-Time Price · USD
23.82
0.00 (0.00%)
Oct 28, 2025, 4:00 PM EDT - Market closed
FLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 23.84 | 23.84 | 23.79 | 23.82 | 23.82 | - | 431,908 |
| Oct 27, 2025 | 23.80 | 23.84 | 23.80 | 23.82 | 23.82 | 0.34% | 205,430 |
| Oct 24, 2025 | 23.75 | 23.77 | 23.73 | 23.74 | 23.74 | -0.21% | 229,530 |
| Oct 23, 2025 | 23.79 | 23.80 | 23.77 | 23.79 | 23.79 | - | 437,464 |
| Oct 22, 2025 | 23.76 | 23.79 | 23.76 | 23.79 | 23.79 | 0.15% | 136,460 |
| Oct 21, 2025 | 23.77 | 23.78 | 23.75 | 23.76 | 23.76 | -0.11% | 282,621 |
| Oct 20, 2025 | 23.75 | 23.78 | 23.75 | 23.78 | 23.78 | 0.25% | 115,631 |
| Oct 17, 2025 | 23.72 | 23.73 | 23.71 | 23.72 | 23.72 | - | 182,251 |
| Oct 16, 2025 | 23.75 | 23.76 | 23.70 | 23.72 | 23.72 | 0.11% | 316,949 |
| Oct 15, 2025 | 23.70 | 23.73 | 23.69 | 23.70 | 23.70 | 0.15% | 442,008 |
| Oct 14, 2025 | 23.65 | 23.69 | 23.65 | 23.66 | 23.66 | -0.04% | 1,378,198 |
| Oct 13, 2025 | 23.67 | 23.69 | 23.65 | 23.67 | 23.67 | -0.17% | 237,032 |
| Oct 10, 2025 | 23.79 | 23.79 | 23.67 | 23.71 | 23.71 | -0.17% | 368,866 |
| Oct 9, 2025 | 23.78 | 23.79 | 23.74 | 23.75 | 23.75 | -0.25% | 800,059 |
| Oct 8, 2025 | 23.81 | 23.82 | 23.78 | 23.81 | 23.81 | - | 1,973,650 |
| Oct 7, 2025 | 23.82 | 23.83 | 23.80 | 23.81 | 23.81 | -0.04% | 318,591 |
| Oct 6, 2025 | 23.83 | 23.84 | 23.81 | 23.82 | 23.82 | 0.13% | 436,178 |
| Oct 3, 2025 | 23.90 | 23.93 | 23.78 | 23.79 | 23.79 | -0.50% | 2,656,181 |
| Oct 2, 2025 | 23.91 | 23.94 | 23.89 | 23.91 | 23.91 | 0.04% | 343,475 |
| Oct 1, 2025 | 23.89 | 23.90 | 23.87 | 23.90 | 23.90 | -0.50% | 145,498 |
| Sep 30, 2025 | 24.02 | 24.05 | 24.00 | 24.02 | 23.89 | -0.08% | 354,503 |
| Sep 29, 2025 | 24.07 | 24.07 | 24.01 | 24.04 | 23.91 | -0.02% | 344,700 |
| Sep 26, 2025 | 24.04 | 24.05 | 24.03 | 24.05 | 23.91 | 0.02% | 127,595 |
| Sep 25, 2025 | 24.05 | 24.05 | 24.03 | 24.04 | 23.91 | -0.12% | 144,646 |
| Sep 24, 2025 | 24.08 | 24.08 | 24.05 | 24.07 | 23.94 | -0.12% | 183,131 |
| Sep 23, 2025 | 24.10 | 24.11 | 24.09 | 24.10 | 23.97 | 0.04% | 114,422 |
| Sep 22, 2025 | 24.12 | 24.14 | 24.09 | 24.09 | 23.96 | -0.21% | 194,837 |
| Sep 19, 2025 | 24.15 | 24.15 | 24.13 | 24.14 | 24.01 | -0.14% | 206,878 |
| Sep 18, 2025 | 24.17 | 24.19 | 24.16 | 24.18 | 24.04 | -0.06% | 229,129 |
| Sep 17, 2025 | 24.17 | 24.19 | 24.17 | 24.19 | 24.06 | 0.06% | 113,221 |
| Sep 16, 2025 | 24.18 | 24.18 | 24.16 | 24.18 | 24.04 | -0.02% | 133,190 |
| Sep 15, 2025 | 24.18 | 24.19 | 24.17 | 24.18 | 24.05 | 0.04% | 428,253 |
| Sep 12, 2025 | 24.17 | 24.18 | 24.15 | 24.17 | 24.04 | 0.02% | 145,253 |
| Sep 11, 2025 | 24.17 | 24.18 | 24.16 | 24.17 | 24.03 | -0.04% | 172,040 |
| Sep 10, 2025 | 24.18 | 24.18 | 24.17 | 24.18 | 24.04 | 0.02% | 133,329 |
| Sep 9, 2025 | 24.16 | 24.17 | 24.15 | 24.17 | 24.04 | 0.02% | 234,545 |
| Sep 8, 2025 | 24.16 | 24.17 | 24.15 | 24.17 | 24.03 | 0.12% | 294,569 |
| Sep 5, 2025 | 24.13 | 24.15 | 24.13 | 24.14 | 24.00 | 0.02% | 169,899 |
| Sep 4, 2025 | 24.13 | 24.15 | 24.12 | 24.13 | 24.00 | 0.04% | 340,682 |
| Sep 3, 2025 | 24.11 | 24.13 | 24.10 | 24.12 | 23.99 | -0.04% | 272,146 |
| Sep 2, 2025 | 24.08 | 24.13 | 24.07 | 24.13 | 24.00 | -0.25% | 268,000 |
| Aug 29, 2025 | 24.20 | 24.21 | 24.16 | 24.19 | 23.93 | -0.08% | 332,894 |
| Aug 28, 2025 | 24.22 | 24.22 | 24.20 | 24.21 | 23.95 | 0.02% | 180,381 |
| Aug 27, 2025 | 24.18 | 24.21 | 24.18 | 24.21 | 23.94 | -0.02% | 154,117 |
| Aug 26, 2025 | 24.17 | 24.21 | 24.16 | 24.21 | 23.95 | 0.08% | 131,619 |
| Aug 25, 2025 | 24.17 | 24.19 | 24.16 | 24.19 | 23.93 | 0.08% | 111,583 |
| Aug 22, 2025 | 24.15 | 24.18 | 24.15 | 24.17 | 23.91 | 0.25% | 244,938 |
| Aug 21, 2025 | 24.11 | 24.13 | 24.11 | 24.11 | 23.85 | -0.17% | 168,769 |
| Aug 20, 2025 | 24.13 | 24.15 | 24.11 | 24.15 | 23.89 | 0.08% | 183,142 |
| Aug 19, 2025 | 24.11 | 24.18 | 24.10 | 24.13 | 23.87 | -0.08% | 125,496 |