Franklin U.S Core Bond ETF (FLCB)

FLCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	21.52	21.53	21.48	21.50	-	-0.12%	537,479
Apr 9, 2026	21.50	21.58	21.47	21.52	21.52	-	438,323
Apr 8, 2026	21.57	21.57	21.49	21.52	21.52	0.23%	194,991
Apr 7, 2026	21.45	21.48	21.38	21.47	21.47	0.12%	261,034
Apr 6, 2026	21.42	21.47	21.42	21.45	21.45	-0.16%	292,919
Apr 2, 2026	21.40	21.49	21.40	21.48	21.48	0.28%	1,155,290
Apr 1, 2026	21.41	21.46	21.41	21.42	21.42	-0.33%	1,371,520
Mar 31, 2026	21.49	21.53	21.46	21.49	21.41	0.14%	2,208,588
Mar 30, 2026	21.43	21.48	21.42	21.46	21.38	0.56%	304,530
Mar 27, 2026	21.28	21.36	21.28	21.34	21.26	0.05%	320,407
Mar 26, 2026	21.41	21.43	21.33	21.33	21.25	-0.65%	343,914
Mar 25, 2026	21.46	21.57	21.43	21.47	21.39	0.47%	611,891
Mar 24, 2026	21.36	21.43	21.32	21.37	21.29	-0.28%	958,740
Mar 23, 2026	21.41	21.47	21.39	21.43	21.35	0.30%	246,132
Mar 20, 2026	21.46	21.47	21.36	21.37	21.29	-0.81%	316,618
Mar 19, 2026	21.46	21.56	21.46	21.54	21.46	0.14%	208,721
Mar 18, 2026	21.57	21.59	21.51	21.51	21.43	-0.42%	547,197
Mar 17, 2026	21.58	21.62	21.58	21.60	21.52	0.19%	993,969
Mar 16, 2026	21.56	21.57	21.53	21.56	21.48	0.37%	767,309
Mar 13, 2026	21.51	21.54	21.46	21.48	21.40	-	508,510
Mar 12, 2026	21.54	21.56	21.48	21.48	21.40	-0.46%	267,670
Mar 11, 2026	21.63	21.69	21.57	21.58	21.50	-0.44%	279,456
Mar 10, 2026	21.72	21.74	21.68	21.68	21.60	-0.30%	257,983
Mar 9, 2026	21.66	21.76	21.64	21.74	21.66	0.28%	254,485
Mar 6, 2026	21.63	21.73	21.63	21.68	21.60	-	455,047
Mar 5, 2026	21.69	21.71	21.68	21.68	21.60	-0.32%	503,113
Mar 4, 2026	21.78	21.78	21.75	21.75	21.67	-0.11%	487,433
Mar 3, 2026	21.70	21.80	21.70	21.78	21.70	-0.11%	446,986
Mar 2, 2026	21.84	21.84	21.79	21.80	21.72	-0.73%	321,485
Feb 27, 2026	21.94	21.96	21.94	21.96	21.82	0.23%	2,710,394
Feb 26, 2026	21.87	21.94	21.87	21.91	21.77	0.16%	229,315
Feb 25, 2026	21.86	21.89	21.86	21.88	21.73	-0.02%	173,409
Feb 24, 2026	21.89	21.89	21.86	21.88	21.74	-0.02%	174,559
Feb 23, 2026	21.86	21.90	21.86	21.89	21.74	0.16%	231,872
Feb 20, 2026	21.84	21.86	21.81	21.85	21.71	0.05%	215,747
Feb 19, 2026	21.80	21.85	21.80	21.84	21.70	0.05%	261,652
Feb 18, 2026	21.82	21.86	21.82	21.83	21.69	-0.05%	294,968
Feb 17, 2026	21.85	21.87	21.84	21.84	21.70	-0.09%	295,615
Feb 13, 2026	21.84	21.86	21.83	21.86	21.72	0.32%	222,030
Feb 12, 2026	21.71	21.80	21.71	21.79	21.65	0.41%	224,105
Feb 11, 2026	21.69	21.74	21.69	21.70	21.56	-0.16%	275,456
Feb 10, 2026	21.72	21.75	21.72	21.74	21.59	0.35%	224,353
Feb 9, 2026	21.65	21.68	21.64	21.66	21.52	-0.05%	209,296
Feb 6, 2026	21.66	21.67	21.63	21.67	21.53	0.07%	329,545
Feb 5, 2026	21.61	21.66	21.60	21.66	21.51	0.44%	307,814
Feb 4, 2026	21.55	21.58	21.55	21.56	21.42	-0.09%	1,064,707
Feb 3, 2026	21.55	21.58	21.55	21.58	21.44	0.05%	205,898
Feb 2, 2026	21.60	21.61	21.57	21.57	21.43	-0.55%	361,345
Jan 30, 2026	21.69	21.70	21.65	21.69	21.47	0.05%	1,265,003
Jan 29, 2026	21.66	21.73	21.65	21.68	21.46	-	183,830

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.