Franklin Senior Loan ETF Franklin Liberty Senior Loan Fund (FLBL)
BATS: FLBL · Real-Time Price · USD
23.02
+0.02 (0.07%)
May 29, 2026, 12:42 PM EDT - Market open
FLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 23.00 | 23.01 | 23.00 | 23.01 | 23.01 | -0.07% | 17,286 |
| May 27, 2026 | 22.98 | 23.02 | 22.98 | 23.02 | 23.02 | 0.17% | 11,495 |
| May 26, 2026 | 22.82 | 23.09 | 22.80 | 22.98 | 22.98 | -0.39% | 36,463 |
| May 22, 2026 | 23.08 | 23.10 | 23.07 | 23.07 | 23.07 | -0.04% | 13,385 |
| May 21, 2026 | 23.07 | 23.09 | 23.07 | 23.08 | 23.08 | -0.04% | 12,534 |
| May 20, 2026 | 23.06 | 23.10 | 23.05 | 23.09 | 23.09 | 0.11% | 15,644 |
| May 19, 2026 | 23.07 | 23.07 | 23.05 | 23.07 | 23.07 | 0.02% | 28,373 |
| May 18, 2026 | 23.07 | 23.07 | 23.06 | 23.06 | 23.06 | -0.07% | 108,265 |
| May 15, 2026 | 23.11 | 23.11 | 23.05 | 23.08 | 23.08 | -0.11% | 158,233 |
| May 14, 2026 | 23.09 | 23.12 | 23.09 | 23.10 | 23.10 | -0.02% | 164,602 |
| May 13, 2026 | 23.06 | 23.14 | 23.06 | 23.11 | 23.11 | 0.17% | 336,963 |
| May 12, 2026 | 23.05 | 23.07 | 23.05 | 23.07 | 23.07 | 0.09% | 80,287 |
| May 11, 2026 | 23.05 | 23.06 | 23.04 | 23.05 | 23.05 | -0.02% | 97,321 |
| May 8, 2026 | 23.04 | 23.05 | 23.03 | 23.05 | 23.05 | 0.13% | 120,630 |
| May 7, 2026 | 23.05 | 23.06 | 22.98 | 23.02 | 23.02 | -0.04% | 256,980 |
| May 6, 2026 | 23.01 | 23.03 | 23.01 | 23.03 | 23.03 | 0.13% | 166,062 |
| May 5, 2026 | 23.01 | 23.01 | 22.99 | 23.00 | 23.00 | 0.09% | 178,651 |
| May 4, 2026 | 22.98 | 22.99 | 22.96 | 22.98 | 22.98 | -0.04% | 138,106 |
| May 1, 2026 | 23.00 | 23.00 | 22.97 | 22.99 | 22.99 | -0.07% | 124,423 |
| Apr 30, 2026 | 23.14 | 23.16 | 23.13 | 23.16 | 23.01 | - | 88,618 |
| Apr 29, 2026 | 23.16 | 23.16 | 23.13 | 23.16 | 23.01 | - | 247,500 |
| Apr 28, 2026 | 23.15 | 23.16 | 23.12 | 23.16 | 23.01 | -0.04% | 193,230 |
| Apr 27, 2026 | 23.18 | 23.18 | 23.11 | 23.17 | 23.02 | -0.04% | 222,452 |
| Apr 24, 2026 | 23.15 | 23.18 | 23.13 | 23.18 | 23.03 | 0.13% | 167,516 |
| Apr 23, 2026 | 23.17 | 23.17 | 23.09 | 23.15 | 23.00 | - | 194,332 |
| Apr 22, 2026 | 23.15 | 23.17 | 23.15 | 23.15 | 23.00 | 0.09% | 140,451 |
| Apr 21, 2026 | 23.12 | 23.17 | 23.12 | 23.13 | 22.98 | -0.04% | 448,671 |
| Apr 20, 2026 | 23.02 | 23.14 | 23.02 | 23.14 | 22.99 | 0.43% | 326,231 |
| Apr 17, 2026 | 22.99 | 23.05 | 22.99 | 23.04 | 22.89 | 0.17% | 189,162 |
| Apr 16, 2026 | 22.99 | 23.00 | 22.97 | 23.00 | 22.85 | 0.13% | 135,169 |
| Apr 15, 2026 | 22.95 | 22.97 | 22.94 | 22.97 | 22.82 | 0.09% | 137,560 |
| Apr 14, 2026 | 22.93 | 22.97 | 22.93 | 22.95 | 22.80 | 0.09% | 89,347 |
| Apr 13, 2026 | 22.95 | 22.95 | 22.90 | 22.93 | 22.78 | -0.09% | 326,019 |
| Apr 10, 2026 | 23.00 | 23.00 | 22.94 | 22.95 | 22.80 | -0.24% | 138,465 |
| Apr 9, 2026 | 23.02 | 23.02 | 22.96 | 23.01 | 22.85 | -0.02% | 147,815 |
| Apr 8, 2026 | 22.97 | 23.01 | 22.97 | 23.01 | 22.86 | 0.22% | 175,448 |
| Apr 7, 2026 | 22.91 | 22.98 | 22.90 | 22.96 | 22.81 | 0.11% | 208,739 |
| Apr 6, 2026 | 22.86 | 22.95 | 22.84 | 22.94 | 22.78 | 0.46% | 1,446,220 |
| Apr 2, 2026 | 22.83 | 22.90 | 22.81 | 22.83 | 22.68 | -0.17% | 342,467 |
| Apr 1, 2026 | 22.89 | 22.89 | 22.86 | 22.87 | 22.72 | 0.07% | 127,898 |
| Mar 31, 2026 | 22.95 | 23.04 | 22.94 | 23.00 | 22.70 | 0.35% | 384,257 |
| Mar 30, 2026 | 22.87 | 22.96 | 22.86 | 22.92 | 22.62 | 0.13% | 384,921 |
| Mar 27, 2026 | 22.95 | 22.95 | 22.85 | 22.89 | 22.59 | -0.22% | 290,645 |
| Mar 26, 2026 | 22.96 | 22.96 | 22.90 | 22.94 | 22.64 | -0.04% | 246,333 |
| Mar 25, 2026 | 22.97 | 22.99 | 22.95 | 22.95 | 22.65 | 0.08% | 132,846 |
| Mar 24, 2026 | 22.95 | 22.98 | 22.93 | 22.93 | 22.63 | -0.13% | 208,331 |
| Mar 23, 2026 | 22.91 | 23.01 | 22.91 | 22.96 | 22.66 | 0.20% | 164,211 |
| Mar 20, 2026 | 22.93 | 22.94 | 22.90 | 22.92 | 22.62 | -0.13% | 281,898 |
| Mar 19, 2026 | 22.96 | 23.00 | 22.91 | 22.95 | 22.65 | -0.20% | 248,506 |
| Mar 18, 2026 | 23.02 | 23.03 | 22.99 | 22.99 | 22.69 | -0.09% | 213,748 |