Franklin U.S Core Bond ETF (FLCB)
NYSEARCA: FLCB · Real-Time Price · USD
21.80
+0.03 (0.14%)
At close: Oct 13, 2025, 4:00 PM EDT
21.80
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:10 PM EDT
FLCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 21.76 | 21.78 | 21.75 | 21.77 | - | -0.02% | 121,633 |
| Oct 10, 2025 | 21.74 | 21.79 | 21.73 | 21.77 | 21.77 | 0.42% | 219,182 |
| Oct 9, 2025 | 21.69 | 21.70 | 21.67 | 21.68 | 21.68 | -0.09% | 178,310 |
| Oct 8, 2025 | 21.73 | 21.73 | 21.69 | 21.70 | 21.70 | - | 1,473,682 |
| Oct 7, 2025 | 21.68 | 21.72 | 21.66 | 21.70 | 21.70 | 0.18% | 205,242 |
| Oct 6, 2025 | 21.66 | 21.70 | 21.62 | 21.66 | 21.66 | -0.18% | 308,137 |
| Oct 3, 2025 | 21.73 | 21.74 | 21.69 | 21.70 | 21.70 | -0.14% | 386,338 |
| Oct 2, 2025 | 21.69 | 21.74 | 21.69 | 21.73 | 21.73 | 0.09% | 396,954 |
| Oct 1, 2025 | 21.71 | 21.72 | 21.67 | 21.71 | 21.71 | -0.05% | 606,645 |
| Sep 30, 2025 | 21.74 | 21.77 | 21.70 | 21.72 | 21.65 | -0.09% | 1,890,678 |
| Sep 29, 2025 | 21.70 | 21.74 | 21.70 | 21.74 | 21.67 | 0.37% | 204,685 |
| Sep 26, 2025 | 21.66 | 21.70 | 21.66 | 21.66 | 21.59 | -0.09% | 132,626 |
| Sep 25, 2025 | 21.67 | 21.69 | 21.64 | 21.68 | 21.61 | -0.18% | 195,584 |
| Sep 24, 2025 | 21.73 | 21.73 | 21.69 | 21.72 | 21.65 | -0.14% | 165,785 |
| Sep 23, 2025 | 21.72 | 21.75 | 21.70 | 21.75 | 21.68 | 0.28% | 258,430 |
| Sep 22, 2025 | 21.72 | 21.73 | 21.59 | 21.69 | 21.62 | -0.18% | 237,118 |
| Sep 19, 2025 | 21.73 | 21.74 | 21.70 | 21.73 | 21.66 | - | 139,289 |
| Sep 18, 2025 | 21.72 | 21.76 | 21.68 | 21.73 | 21.66 | -0.18% | 183,130 |
| Sep 17, 2025 | 21.85 | 21.88 | 21.67 | 21.77 | 21.70 | -0.32% | 253,417 |
| Sep 16, 2025 | 21.82 | 21.84 | 21.81 | 21.84 | 21.77 | 0.09% | 212,361 |
| Sep 15, 2025 | 21.81 | 21.83 | 21.80 | 21.82 | 21.75 | 0.14% | 295,544 |
| Sep 12, 2025 | 21.76 | 21.79 | 21.74 | 21.79 | 21.72 | - | 171,862 |
| Sep 11, 2025 | 21.78 | 21.85 | 21.78 | 21.79 | 21.72 | 0.14% | 197,531 |
| Sep 10, 2025 | 21.75 | 21.79 | 21.73 | 21.76 | 21.69 | 0.14% | 179,333 |
| Sep 9, 2025 | 21.74 | 21.76 | 21.70 | 21.73 | 21.66 | -0.05% | 300,105 |
| Sep 8, 2025 | 21.74 | 21.76 | 21.72 | 21.74 | 21.67 | 0.32% | 311,052 |
| Sep 5, 2025 | 21.69 | 21.71 | 21.67 | 21.67 | 21.60 | 0.46% | 430,858 |
| Sep 4, 2025 | 21.54 | 21.58 | 21.52 | 21.57 | 21.50 | 0.28% | 437,895 |
| Sep 3, 2025 | 21.45 | 21.52 | 21.42 | 21.51 | 21.44 | 0.33% | 264,283 |
| Sep 2, 2025 | 21.41 | 21.49 | 21.40 | 21.44 | 21.37 | -0.51% | 666,879 |
| Aug 29, 2025 | 21.55 | 21.57 | 21.53 | 21.55 | 21.40 | -0.14% | 940,814 |
| Aug 28, 2025 | 21.54 | 21.60 | 21.54 | 21.58 | 21.43 | 0.23% | 234,534 |
| Aug 27, 2025 | 21.50 | 21.55 | 21.49 | 21.53 | 21.39 | -0.05% | 171,973 |
| Aug 26, 2025 | 21.50 | 21.54 | 21.48 | 21.54 | 21.39 | 0.14% | 199,479 |
| Aug 25, 2025 | 21.50 | 21.52 | 21.49 | 21.51 | 21.37 | -0.05% | 273,981 |
| Aug 22, 2025 | 21.46 | 21.54 | 21.45 | 21.52 | 21.38 | 0.51% | 157,623 |
| Aug 21, 2025 | 21.44 | 21.45 | 21.39 | 21.41 | 21.27 | -0.23% | 219,651 |
| Aug 20, 2025 | 21.44 | 21.49 | 21.43 | 21.46 | 21.32 | 0.09% | 195,576 |
| Aug 19, 2025 | 21.43 | 21.46 | 21.43 | 21.44 | 21.30 | 0.19% | 253,848 |
| Aug 18, 2025 | 21.44 | 21.45 | 21.39 | 21.40 | 21.26 | -0.09% | 237,863 |
| Aug 15, 2025 | 21.45 | 21.47 | 21.42 | 21.42 | 21.28 | -0.65% | 254,497 |
| Aug 14, 2025 | 21.49 | 21.56 | 21.45 | 21.56 | 21.41 | 0.14% | 284,522 |
| Aug 13, 2025 | 21.50 | 21.54 | 21.50 | 21.53 | 21.39 | 0.33% | 265,796 |
| Aug 12, 2025 | 21.43 | 21.46 | 21.40 | 21.46 | 21.32 | - | 286,104 |
| Aug 11, 2025 | 21.46 | 21.47 | 21.44 | 21.46 | 21.32 | 0.05% | 469,703 |
| Aug 8, 2025 | 21.45 | 21.46 | 21.43 | 21.45 | 21.31 | -0.09% | 210,844 |
| Aug 7, 2025 | 21.50 | 21.52 | 21.47 | 21.47 | 21.33 | -0.14% | 367,751 |
| Aug 6, 2025 | 21.48 | 21.51 | 21.42 | 21.50 | 21.36 | -0.02% | 466,015 |
| Aug 5, 2025 | 21.48 | 21.52 | 21.47 | 21.51 | 21.36 | -0.02% | 300,495 |
| Aug 4, 2025 | 21.49 | 21.53 | 21.46 | 21.51 | 21.37 | 0.14% | 200,336 |