Franklin U.S Core Bond ETF (FLCB)
NYSEARCA: FLCB · Real-Time Price · USD
21.46
+0.13 (0.61%)
At close: Mar 28, 2025, 4:00 PM
20.91
-0.55 (-2.56%)
After-hours: Mar 28, 2025, 8:00 PM EDT
FLCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.40 | 21.46 | 21.39 | 21.46 | 21.46 | 0.61% | 124,976 |
| Mar 27, 2025 | 21.32 | 21.34 | 21.30 | 21.33 | 21.33 | - | 128,716 |
| Mar 26, 2025 | 21.35 | 21.37 | 21.32 | 21.33 | 21.33 | -0.28% | 181,858 |
| Mar 25, 2025 | 21.36 | 21.41 | 21.35 | 21.39 | 21.39 | 0.09% | 223,238 |
| Mar 24, 2025 | 21.41 | 21.42 | 21.36 | 21.37 | 21.37 | -0.47% | 278,508 |
| Mar 21, 2025 | 21.49 | 21.51 | 21.44 | 21.47 | 21.47 | -0.23% | 322,109 |
| Mar 20, 2025 | 21.53 | 21.54 | 21.45 | 21.52 | 21.52 | 0.28% | 125,578 |
| Mar 19, 2025 | 21.37 | 21.46 | 21.35 | 21.46 | 21.46 | 0.28% | 321,775 |
| Mar 18, 2025 | 21.35 | 21.41 | 21.34 | 21.40 | 21.40 | 0.14% | 248,686 |
| Mar 17, 2025 | 21.39 | 21.42 | 21.35 | 21.37 | 21.37 | 0.19% | 162,207 |
| Mar 14, 2025 | 21.35 | 21.37 | 21.32 | 21.33 | 21.33 | -0.26% | 145,940 |
| Mar 13, 2025 | 21.31 | 21.39 | 21.29 | 21.39 | 21.39 | 0.30% | 283,039 |
| Mar 12, 2025 | 21.33 | 21.37 | 21.32 | 21.32 | 21.32 | -0.37% | 192,069 |
| Mar 11, 2025 | 21.43 | 21.47 | 21.36 | 21.40 | 21.40 | -0.47% | 395,242 |
| Mar 10, 2025 | 21.45 | 21.50 | 21.42 | 21.50 | 21.50 | 0.66% | 142,661 |
| Mar 7, 2025 | 21.46 | 21.46 | 21.33 | 21.36 | 21.36 | -0.14% | 273,250 |
| Mar 6, 2025 | 21.37 | 21.44 | 21.32 | 21.39 | 21.39 | -0.05% | 197,518 |
| Mar 5, 2025 | 21.47 | 21.50 | 21.39 | 21.40 | 21.40 | -0.33% | 321,741 |
| Mar 4, 2025 | 21.54 | 21.57 | 21.45 | 21.47 | 21.47 | -0.19% | 158,135 |
| Mar 3, 2025 | 21.43 | 21.54 | 21.42 | 21.51 | 21.51 | 0.05% | 140,899 |
| Feb 28, 2025 | 21.51 | 21.55 | 21.48 | 21.50 | 21.43 | 0.23% | 1,177,780 |
| Feb 27, 2025 | 21.43 | 21.47 | 21.43 | 21.45 | 21.38 | -0.19% | 172,017 |
| Feb 26, 2025 | 21.44 | 21.49 | 21.41 | 21.49 | 21.42 | 0.19% | 122,323 |
| Feb 25, 2025 | 21.41 | 21.45 | 21.40 | 21.45 | 21.38 | 0.66% | 166,163 |
| Feb 24, 2025 | 21.27 | 21.33 | 21.26 | 21.31 | 21.24 | 0.09% | 157,602 |
| Feb 21, 2025 | 21.22 | 21.31 | 21.22 | 21.29 | 21.22 | 0.28% | 133,511 |
| Feb 20, 2025 | 21.19 | 21.23 | 21.18 | 21.23 | 21.16 | 0.24% | 225,573 |
| Feb 19, 2025 | 21.12 | 21.18 | 21.12 | 21.18 | 21.12 | 0.14% | 225,897 |
| Feb 18, 2025 | 21.12 | 21.20 | 21.12 | 21.15 | 21.09 | -0.38% | 174,602 |
| Feb 14, 2025 | 21.23 | 21.26 | 21.22 | 21.23 | 21.16 | 0.38% | 217,722 |
| Feb 13, 2025 | 21.12 | 21.16 | 21.09 | 21.15 | 21.09 | 0.57% | 145,109 |
| Feb 12, 2025 | 21.03 | 21.04 | 20.99 | 21.03 | 20.97 | -0.52% | 263,378 |
| Feb 11, 2025 | 21.12 | 21.14 | 21.11 | 21.14 | 21.08 | -0.19% | 131,660 |
| Feb 10, 2025 | 21.20 | 21.22 | 21.17 | 21.18 | 21.12 | - | 205,112 |
| Feb 7, 2025 | 21.17 | 21.19 | 21.15 | 21.18 | 21.12 | -0.33% | 522,391 |
| Feb 6, 2025 | 21.23 | 21.25 | 21.19 | 21.25 | 21.18 | - | 380,880 |
| Feb 5, 2025 | 21.19 | 21.27 | 21.19 | 21.25 | 21.18 | 0.62% | 197,435 |
| Feb 4, 2025 | 21.04 | 21.19 | 21.04 | 21.12 | 21.06 | 0.09% | 406,500 |
| Feb 3, 2025 | 21.24 | 21.24 | 21.08 | 21.10 | 21.04 | -0.42% | 212,104 |
| Jan 31, 2025 | 21.24 | 21.24 | 21.15 | 21.19 | 21.04 | -0.09% | 1,034,757 |
| Jan 30, 2025 | 21.21 | 21.24 | 21.18 | 21.21 | 21.06 | 0.14% | 354,244 |
| Jan 29, 2025 | 21.20 | 21.22 | 21.13 | 21.18 | 21.03 | - | 174,014 |
| Jan 28, 2025 | 21.15 | 21.19 | 21.13 | 21.18 | 21.03 | -0.09% | 341,068 |
| Jan 27, 2025 | 21.18 | 21.20 | 21.14 | 21.20 | 21.05 | 0.47% | 203,053 |
| Jan 24, 2025 | 21.04 | 21.10 | 21.03 | 21.10 | 20.95 | 0.19% | 200,891 |
| Jan 23, 2025 | 21.03 | 21.06 | 21.02 | 21.06 | 20.91 | -0.24% | 227,246 |
| Jan 22, 2025 | 21.14 | 21.14 | 21.06 | 21.11 | 20.96 | -0.05% | 191,963 |
| Jan 21, 2025 | 21.14 | 21.14 | 21.09 | 21.12 | 20.97 | 0.24% | 268,572 |
| Jan 17, 2025 | 21.07 | 21.09 | 21.04 | 21.07 | 20.92 | 0.05% | 193,215 |
| Jan 16, 2025 | 20.99 | 21.08 | 20.97 | 21.06 | 20.91 | -0.33% | 427,915 |