Franklin U.S Core Bond ETF (FLCB)
NYSEARCA: FLCB · Real-Time Price · USD
21.47
+0.06 (0.26%)
Oct 29, 2024, 3:59 PM EDT - Market closed

FLCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202421.3421.4721.3221.4721.470.26%116,211
Oct 28, 202421.4521.4521.3721.4221.42-0.12%123,719
Oct 25, 202421.5121.5221.4321.4421.44-0.22%81,627
Oct 24, 202421.4621.5621.4521.4921.490.08%192,881
Oct 23, 202421.4321.4721.4221.4721.47-0.14%360,586
Oct 22, 202421.5421.5521.4721.5021.50-221,686
Oct 21, 202421.5721.5721.5021.5021.50-0.74%89,468
Oct 18, 202421.6621.6621.6421.6621.660.05%94,250
Oct 17, 202421.6621.6721.6221.6521.65-0.37%197,073
Oct 16, 202421.7221.7421.7121.7321.730.14%84,404
Oct 15, 202421.6921.7121.6821.7021.700.37%254,218
Oct 14, 202421.5621.6221.5621.6221.62-0.09%70,898
Oct 11, 202421.6121.6621.6021.6421.64-132,419
Oct 10, 202421.6221.6421.5821.6421.64-0.09%113,524
Oct 9, 202421.6621.6721.6321.6621.66-0.18%291,814
Oct 8, 202421.6421.7021.6421.7021.700.14%179,504
Oct 7, 202421.6621.6821.6521.6721.67-0.23%144,853
Oct 4, 202421.7321.7721.7221.7221.72-0.73%158,513
Oct 3, 202421.9221.9321.8721.8821.88-0.41%113,478
Oct 2, 202421.9221.9721.9121.9721.97-0.14%220,456
Oct 1, 202422.0122.0521.9822.0022.00-0.05%594,621
Sep 30, 202422.0522.0621.9922.0121.95-0.32%1,352,248
Sep 27, 202422.0422.0822.0222.0822.020.34%240,761
Sep 26, 202422.0122.0221.9622.0121.94-0.07%430,378
Sep 25, 202422.0422.0422.0022.0221.96-0.27%209,769
Sep 24, 202422.0122.0921.9922.0822.020.18%167,834
Sep 23, 202422.0322.0721.9922.0421.98-0.05%119,445
Sep 20, 202422.0322.0822.0222.0521.99-0.09%130,743
Sep 19, 202422.0422.0822.0322.0722.01-272,222
Sep 18, 202422.0922.1722.0622.0722.01-0.32%123,801
Sep 17, 202422.1622.1722.1322.1422.08-0.11%360,570
Sep 16, 202422.1222.1722.1122.1722.100.34%110,038
Sep 13, 202422.1122.1222.0822.0922.030.18%116,377
Sep 12, 202422.0722.0822.0322.0521.99-0.18%148,690
Sep 11, 202422.0622.1222.0522.0922.03-0.05%2,394,453
Sep 10, 202422.0322.1122.0222.1022.040.41%4,010,595
Sep 9, 202421.9822.0321.9622.0121.950.09%168,076
Sep 6, 202421.9722.0721.9421.9921.93-0.05%11,956,967
Sep 5, 202421.9622.0021.8922.0021.940.41%355,025
Sep 4, 202421.8321.9321.8121.9121.850.37%253,518
Sep 3, 202421.8121.8321.7921.8321.770.23%95,021
Aug 30, 202421.8421.8721.7821.7821.65-0.32%143,846
Aug 29, 202421.8321.8521.8121.8521.71-0.09%114,469
Aug 28, 202421.8921.9121.8621.8721.73-0.09%152,499
Aug 27, 202421.8421.9021.8421.8921.75-170,794
Aug 26, 202421.9321.9321.8621.8921.75-0.09%205,062
Aug 23, 202421.8521.9121.8221.9121.770.44%129,969
Aug 22, 202421.8521.8621.7921.8221.68-0.52%189,721
Aug 21, 202421.8621.9421.8421.9321.790.32%259,555
Aug 20, 202421.8121.8621.8121.8621.720.32%250,592
Aug 19, 202421.7621.8121.7621.7921.660.14%132,839
Aug 16, 202421.7521.7621.7121.7621.630.23%120,676
Aug 15, 202421.6721.7221.6621.7121.58-0.37%200,811
Aug 14, 202421.7721.8221.7721.7921.660.09%116,442
Aug 13, 202421.7521.7721.7221.7721.640.32%165,172
Aug 12, 202421.6621.7021.6221.7021.570.23%232,475
Aug 9, 202421.6621.6721.6321.6521.520.09%122,289
Aug 8, 202421.5521.6321.5421.6321.500.14%188,453
Aug 7, 202421.6321.6421.5821.6021.47-0.37%291,575
Aug 6, 202421.7921.7921.6521.6821.55-0.64%212,752
Aug 5, 202421.9621.9621.7521.8221.68-0.05%267,575
Aug 2, 202421.7421.8321.7021.8321.691.21%181,028
Aug 1, 202421.5521.5921.5221.5721.440.19%339,342
Jul 31, 202421.4921.5621.4621.5321.320.47%342,384
Jul 30, 202421.4521.4521.4021.4321.220.07%222,372
Jul 29, 202421.4521.4521.3921.4221.210.14%140,675
Jul 26, 202421.3921.3921.3421.3921.180.45%190,460
Jul 25, 202421.3321.3321.2721.2921.080.09%105,001
Jul 24, 202421.3521.3521.2421.2721.06-0.23%3,347,165
Jul 23, 202421.3321.3421.3121.3221.11-164,652
Jul 22, 202421.3421.3521.2721.3221.110.05%111,525
Jul 19, 202421.4021.4021.3021.3121.10-0.28%173,455
Jul 18, 202421.3921.4221.3621.3721.16-0.28%137,364
Jul 17, 202421.4021.4421.3621.4321.220.05%189,892
Jul 16, 202421.3721.4221.3421.4221.210.42%230,327
Jul 15, 202421.3721.3721.3221.3321.12-0.37%138,596
Jul 12, 202421.3721.4121.3421.4121.200.28%200,172
Jul 11, 202421.3821.3921.3421.3521.140.57%116,701
Jul 10, 202421.2321.2421.1921.2321.020.09%149,733
Jul 9, 202421.2221.2221.1621.2121.00-0.14%218,906
Jul 8, 202421.2321.2421.2021.2421.030.14%105,420
Jul 5, 202421.1921.2421.1721.2121.000.45%317,094
Jul 3, 202421.0521.1221.0521.1220.910.48%643,211
Jul 2, 202420.9921.0220.9721.0220.810.36%170,960
Jul 1, 202420.9821.0120.9320.9420.74-0.90%340,477
Jun 28, 202421.2921.2921.1321.1320.86-0.47%436,301
Jun 27, 202421.2521.2521.2121.2320.960.19%82,531
Jun 26, 202421.2121.2121.1821.1920.92-0.47%100,592
Jun 25, 202421.2821.3021.2521.2921.020.09%105,395
Jun 24, 202421.3021.3021.2521.2721.00-0.02%76,395
Jun 21, 202421.3021.3021.2321.2821.000.05%133,501
Jun 20, 202421.2521.2721.2121.2620.99-0.26%96,382
Jun 18, 202421.2621.3221.2521.3221.040.42%146,035
Jun 17, 202421.2421.2421.1921.2320.96-0.42%120,628
Jun 14, 202421.3521.3521.2821.3221.040.16%96,793
Jun 13, 202421.2821.3021.2321.2921.010.45%101,042
Jun 12, 202421.2621.2821.1821.1920.920.50%1,610,504
Jun 11, 202421.0521.0921.0121.0920.810.38%105,861
Jun 10, 202421.0221.0220.9721.0120.73-0.12%104,192
Jun 7, 202421.0921.0921.0221.0320.76-0.76%85,244