Franklin Senior Loan ETF Franklin Liberty Senior Loan Fund (FLBL)
BATS: FLBL · Real-Time Price · USD
23.70
+0.06 (0.25%)
Nov 24, 2025, 4:00 PM EST - Market closed
FLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 23.70 | 23.72 | 23.69 | 23.70 | 23.70 | 0.25% | 321,094 |
| Nov 21, 2025 | 23.65 | 23.65 | 23.63 | 23.64 | 23.64 | 0.04% | 43,262 |
| Nov 20, 2025 | 23.68 | 23.69 | 23.63 | 23.63 | 23.63 | -0.38% | 22,878 |
| Nov 19, 2025 | 23.72 | 23.73 | 23.71 | 23.72 | 23.72 | 0.04% | 215,763 |
| Nov 18, 2025 | 23.71 | 23.72 | 23.70 | 23.71 | 23.71 | -0.04% | 145,725 |
| Nov 17, 2025 | 23.73 | 23.75 | 23.72 | 23.72 | 23.72 | -0.13% | 1,287,381 |
| Nov 14, 2025 | 23.72 | 23.75 | 23.72 | 23.75 | 23.75 | -0.04% | 167,722 |
| Nov 13, 2025 | 23.77 | 23.78 | 23.73 | 23.76 | 23.76 | 0.02% | 2,025,139 |
| Nov 12, 2025 | 23.77 | 23.77 | 23.75 | 23.76 | 23.76 | -0.02% | 218,969 |
| Nov 11, 2025 | 23.78 | 23.78 | 23.76 | 23.76 | 23.76 | - | 115,150 |
| Nov 10, 2025 | 23.75 | 23.76 | 23.73 | 23.76 | 23.76 | -0.04% | 140,237 |
| Nov 7, 2025 | 23.73 | 23.77 | 23.70 | 23.77 | 23.77 | 0.21% | 240,144 |
| Nov 6, 2025 | 23.70 | 23.72 | 23.68 | 23.72 | 23.72 | -0.02% | 318,584 |
| Nov 5, 2025 | 23.72 | 23.74 | 23.71 | 23.73 | 23.73 | 0.06% | 222,719 |
| Nov 4, 2025 | 23.72 | 23.72 | 23.70 | 23.71 | 23.71 | -0.08% | 535,127 |
| Nov 3, 2025 | 23.72 | 23.74 | 23.70 | 23.73 | 23.73 | -0.57% | 431,200 |
| Oct 31, 2025 | 23.88 | 23.89 | 23.85 | 23.87 | 23.70 | 0.06% | 2,470,775 |
| Oct 30, 2025 | 23.85 | 23.86 | 23.84 | 23.85 | 23.68 | - | 401,561 |
| Oct 29, 2025 | 23.85 | 23.85 | 23.82 | 23.85 | 23.68 | 0.13% | 169,216 |
| Oct 28, 2025 | 23.84 | 23.84 | 23.79 | 23.82 | 23.65 | - | 431,908 |
| Oct 27, 2025 | 23.80 | 23.84 | 23.80 | 23.82 | 23.65 | 0.34% | 205,430 |
| Oct 24, 2025 | 23.75 | 23.77 | 23.73 | 23.74 | 23.58 | -0.21% | 229,530 |
| Oct 23, 2025 | 23.79 | 23.80 | 23.77 | 23.79 | 23.62 | - | 437,464 |
| Oct 22, 2025 | 23.76 | 23.79 | 23.76 | 23.79 | 23.62 | 0.15% | 136,460 |
| Oct 21, 2025 | 23.77 | 23.78 | 23.75 | 23.76 | 23.59 | -0.11% | 282,621 |
| Oct 20, 2025 | 23.75 | 23.78 | 23.75 | 23.78 | 23.61 | 0.25% | 115,631 |
| Oct 17, 2025 | 23.72 | 23.73 | 23.71 | 23.72 | 23.56 | - | 182,251 |
| Oct 16, 2025 | 23.75 | 23.76 | 23.70 | 23.72 | 23.56 | 0.11% | 316,949 |
| Oct 15, 2025 | 23.70 | 23.73 | 23.69 | 23.70 | 23.53 | 0.15% | 442,008 |
| Oct 14, 2025 | 23.65 | 23.69 | 23.65 | 23.66 | 23.50 | -0.04% | 1,378,198 |
| Oct 13, 2025 | 23.67 | 23.69 | 23.65 | 23.67 | 23.51 | -0.17% | 237,032 |
| Oct 10, 2025 | 23.79 | 23.79 | 23.67 | 23.71 | 23.55 | -0.17% | 368,866 |
| Oct 9, 2025 | 23.78 | 23.79 | 23.74 | 23.75 | 23.59 | -0.25% | 800,059 |
| Oct 8, 2025 | 23.81 | 23.82 | 23.78 | 23.81 | 23.64 | - | 1,973,650 |
| Oct 7, 2025 | 23.82 | 23.83 | 23.80 | 23.81 | 23.64 | -0.04% | 318,591 |
| Oct 6, 2025 | 23.83 | 23.84 | 23.81 | 23.82 | 23.65 | 0.13% | 436,178 |
| Oct 3, 2025 | 23.90 | 23.93 | 23.78 | 23.79 | 23.62 | -0.50% | 2,656,181 |
| Oct 2, 2025 | 23.91 | 23.94 | 23.89 | 23.91 | 23.74 | 0.04% | 343,475 |
| Oct 1, 2025 | 23.89 | 23.90 | 23.87 | 23.90 | 23.73 | -0.50% | 145,498 |
| Sep 30, 2025 | 24.02 | 24.05 | 24.00 | 24.02 | 23.72 | -0.08% | 354,503 |
| Sep 29, 2025 | 24.07 | 24.07 | 24.01 | 24.04 | 23.74 | -0.02% | 344,700 |
| Sep 26, 2025 | 24.04 | 24.05 | 24.03 | 24.05 | 23.75 | 0.02% | 127,595 |
| Sep 25, 2025 | 24.05 | 24.05 | 24.03 | 24.04 | 23.74 | -0.12% | 144,646 |
| Sep 24, 2025 | 24.08 | 24.08 | 24.05 | 24.07 | 23.77 | -0.12% | 183,131 |
| Sep 23, 2025 | 24.10 | 24.11 | 24.09 | 24.10 | 23.80 | 0.04% | 114,422 |
| Sep 22, 2025 | 24.12 | 24.14 | 24.09 | 24.09 | 23.79 | -0.21% | 194,837 |
| Sep 19, 2025 | 24.15 | 24.15 | 24.13 | 24.14 | 23.84 | -0.14% | 206,878 |
| Sep 18, 2025 | 24.17 | 24.19 | 24.16 | 24.18 | 23.88 | -0.06% | 229,129 |
| Sep 17, 2025 | 24.17 | 24.19 | 24.17 | 24.19 | 23.89 | 0.06% | 113,221 |
| Sep 16, 2025 | 24.18 | 24.18 | 24.16 | 24.18 | 23.88 | -0.02% | 133,190 |