Franklin Senior Loan ETF Franklin Liberty Senior Loan Fund (FLBL)
BATS: FLBL · Real-Time Price · USD
22.83
-0.04 (-0.17%)
Apr 2, 2026, 4:00 PM EDT - Market closed
FLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.83 | 22.89 | 22.82 | 22.83 | 22.83 | -0.17% | 25,499 |
| Apr 1, 2026 | 22.89 | 22.89 | 22.86 | 22.87 | 22.87 | -0.57% | 127,898 |
| Mar 31, 2026 | 22.95 | 23.04 | 22.94 | 23.00 | 22.85 | 0.35% | 384,257 |
| Mar 30, 2026 | 22.87 | 22.96 | 22.86 | 22.92 | 22.77 | 0.13% | 384,921 |
| Mar 27, 2026 | 22.95 | 22.95 | 22.85 | 22.89 | 22.75 | -0.22% | 290,645 |
| Mar 26, 2026 | 22.96 | 22.96 | 22.90 | 22.94 | 22.79 | -0.04% | 246,333 |
| Mar 25, 2026 | 22.97 | 22.99 | 22.95 | 22.95 | 22.80 | 0.08% | 132,846 |
| Mar 24, 2026 | 22.95 | 22.98 | 22.93 | 22.93 | 22.79 | -0.13% | 208,331 |
| Mar 23, 2026 | 22.91 | 23.01 | 22.91 | 22.96 | 22.81 | 0.20% | 164,211 |
| Mar 20, 2026 | 22.93 | 22.94 | 22.90 | 22.92 | 22.77 | -0.13% | 281,898 |
| Mar 19, 2026 | 22.96 | 23.00 | 22.91 | 22.95 | 22.80 | -0.20% | 248,506 |
| Mar 18, 2026 | 23.02 | 23.03 | 22.99 | 22.99 | 22.84 | -0.09% | 213,748 |
| Mar 17, 2026 | 23.04 | 23.05 | 23.00 | 23.01 | 22.86 | 0.17% | 1,026,875 |
| Mar 16, 2026 | 22.95 | 23.00 | 22.95 | 22.97 | 22.82 | 0.17% | 1,688,880 |
| Mar 13, 2026 | 22.94 | 22.99 | 22.93 | 22.93 | 22.78 | -0.35% | 499,098 |
| Mar 12, 2026 | 22.95 | 23.05 | 22.95 | 23.01 | 22.86 | 0.13% | 2,122,309 |
| Mar 11, 2026 | 22.93 | 23.05 | 22.93 | 22.98 | 22.83 | 0.13% | 422,483 |
| Mar 10, 2026 | 22.91 | 22.96 | 22.88 | 22.95 | 22.80 | 0.33% | 173,998 |
| Mar 9, 2026 | 22.77 | 22.89 | 22.75 | 22.88 | 22.73 | 0.15% | 163,938 |
| Mar 6, 2026 | 22.80 | 22.84 | 22.75 | 22.84 | 22.70 | -0.09% | 612,147 |
| Mar 5, 2026 | 22.85 | 22.87 | 22.82 | 22.86 | 22.72 | 0.31% | 238,535 |
| Mar 4, 2026 | 22.74 | 22.80 | 22.72 | 22.79 | 22.65 | 0.75% | 638,744 |
| Mar 3, 2026 | 22.63 | 22.68 | 22.57 | 22.62 | 22.48 | -0.22% | 363,951 |
| Mar 2, 2026 | 22.59 | 22.70 | 22.59 | 22.67 | 22.53 | -0.44% | 328,812 |
| Feb 27, 2026 | 22.91 | 22.91 | 22.76 | 22.77 | 22.50 | -0.70% | 237,239 |
| Feb 26, 2026 | 22.92 | 22.93 | 22.88 | 22.93 | 22.66 | 0.13% | 950,812 |
| Feb 25, 2026 | 22.91 | 22.93 | 22.89 | 22.90 | 22.63 | -0.04% | 277,746 |
| Feb 24, 2026 | 22.97 | 22.98 | 22.88 | 22.91 | 22.64 | -0.30% | 1,706,322 |
| Feb 23, 2026 | 23.09 | 23.10 | 22.98 | 22.98 | 22.71 | -0.50% | 176,407 |
| Feb 20, 2026 | 23.11 | 23.13 | 23.09 | 23.10 | 22.82 | -0.06% | 113,152 |
| Feb 19, 2026 | 23.13 | 23.13 | 23.10 | 23.11 | 22.83 | - | 110,962 |
| Feb 18, 2026 | 23.12 | 23.13 | 23.09 | 23.11 | 22.83 | 0.17% | 228,950 |
| Feb 17, 2026 | 23.11 | 23.12 | 23.06 | 23.07 | 22.80 | -0.17% | 386,531 |
| Feb 13, 2026 | 23.12 | 23.13 | 23.10 | 23.11 | 22.83 | 0.04% | 128,754 |
| Feb 12, 2026 | 23.13 | 23.16 | 23.10 | 23.10 | 22.83 | -0.17% | 196,981 |
| Feb 11, 2026 | 23.16 | 23.16 | 23.12 | 23.14 | 22.86 | -0.04% | 91,516 |
| Feb 10, 2026 | 23.17 | 23.17 | 23.12 | 23.15 | 22.87 | 0.04% | 237,646 |
| Feb 9, 2026 | 23.13 | 23.16 | 23.13 | 23.14 | 22.86 | 0.11% | 119,633 |
| Feb 6, 2026 | 23.11 | 23.13 | 23.10 | 23.12 | 22.84 | 0.24% | 208,154 |
| Feb 5, 2026 | 23.10 | 23.12 | 23.06 | 23.06 | 22.79 | -0.43% | 159,480 |
| Feb 4, 2026 | 23.23 | 23.23 | 23.15 | 23.16 | 22.88 | -0.22% | 173,375 |
| Feb 3, 2026 | 23.33 | 23.33 | 23.20 | 23.21 | 22.93 | -0.47% | 396,651 |
| Feb 2, 2026 | 23.31 | 23.33 | 23.30 | 23.32 | 23.04 | -0.26% | 180,094 |
| Jan 30, 2026 | 23.41 | 23.41 | 23.32 | 23.38 | 22.99 | 0.04% | 135,080 |
| Jan 29, 2026 | 23.45 | 23.46 | 23.37 | 23.37 | 22.98 | -0.45% | 197,731 |
| Jan 28, 2026 | 23.51 | 23.51 | 23.47 | 23.48 | 23.08 | -0.11% | 141,092 |
| Jan 27, 2026 | 23.57 | 23.57 | 23.48 | 23.50 | 23.11 | -0.17% | 2,512,643 |
| Jan 26, 2026 | 23.55 | 23.57 | 23.54 | 23.54 | 23.15 | -0.30% | 1,064,043 |
| Jan 23, 2026 | 23.50 | 23.62 | 23.49 | 23.61 | 23.22 | 0.55% | 4,049,065 |
| Jan 22, 2026 | 23.50 | 23.50 | 23.48 | 23.48 | 23.09 | 0.04% | 142,396 |