Franklin U.S Core Bond ETF (FLCB)
NYSEARCA: FLCB · Real-Time Price · USD
21.34
+0.04 (0.19%)
At close: Jul 25, 2025, 4:00 PM
21.34
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:10 PM EDT
FLCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 21.30 | 21.32 | 21.30 | 21.32 | - | 0.07% | 59,251 |
| Jul 24, 2025 | 21.28 | 21.33 | 21.27 | 21.30 | 21.30 | -0.14% | 227,099 |
| Jul 23, 2025 | 21.34 | 21.36 | 21.32 | 21.33 | 21.33 | -0.24% | 157,308 |
| Jul 22, 2025 | 21.36 | 21.39 | 21.35 | 21.38 | 21.38 | 0.22% | 174,340 |
| Jul 21, 2025 | 21.34 | 21.37 | 21.34 | 21.34 | 21.34 | 0.28% | 243,003 |
| Jul 18, 2025 | 21.29 | 21.29 | 21.26 | 21.28 | 21.28 | 0.21% | 164,495 |
| Jul 17, 2025 | 21.25 | 21.27 | 21.22 | 21.23 | 21.23 | -0.05% | 799,604 |
| Jul 16, 2025 | 21.23 | 21.26 | 21.19 | 21.24 | 21.24 | 0.17% | 308,290 |
| Jul 15, 2025 | 21.29 | 21.29 | 21.19 | 21.21 | 21.21 | -0.26% | 241,644 |
| Jul 14, 2025 | 21.26 | 21.29 | 21.24 | 21.26 | 21.26 | -0.07% | 264,677 |
| Jul 11, 2025 | 21.29 | 21.30 | 21.26 | 21.28 | 21.28 | -0.35% | 169,957 |
| Jul 10, 2025 | 21.35 | 21.36 | 21.32 | 21.35 | 21.35 | 0.02% | 172,830 |
| Jul 9, 2025 | 21.28 | 21.35 | 21.28 | 21.35 | 21.35 | 0.31% | 394,717 |
| Jul 8, 2025 | 21.24 | 21.28 | 21.24 | 21.28 | 21.28 | - | 239,453 |
| Jul 7, 2025 | 21.33 | 21.33 | 21.27 | 21.28 | 21.28 | -0.33% | 334,999 |
| Jul 3, 2025 | 21.35 | 21.37 | 21.34 | 21.35 | 21.35 | -0.19% | 214,719 |
| Jul 2, 2025 | 21.38 | 21.40 | 21.37 | 21.39 | 21.39 | -0.28% | 1,098,966 |
| Jul 1, 2025 | 21.45 | 21.47 | 21.40 | 21.45 | 21.45 | -0.33% | 924,516 |
| Jun 30, 2025 | 21.49 | 21.54 | 21.46 | 21.52 | 21.45 | 0.35% | 2,860,303 |
| Jun 27, 2025 | 21.44 | 21.50 | 21.43 | 21.45 | 21.37 | -0.21% | 192,717 |
| Jun 26, 2025 | 21.44 | 21.49 | 21.42 | 21.49 | 21.42 | 0.28% | 275,117 |
| Jun 25, 2025 | 21.38 | 21.48 | 21.37 | 21.43 | 21.36 | 0.05% | 145,307 |
| Jun 24, 2025 | 21.33 | 21.43 | 21.33 | 21.42 | 21.35 | 0.33% | 222,593 |
| Jun 23, 2025 | 21.34 | 21.39 | 21.33 | 21.35 | 21.28 | 0.28% | 186,859 |
| Jun 20, 2025 | 21.25 | 21.31 | 21.24 | 21.29 | 21.22 | 0.05% | 216,173 |
| Jun 18, 2025 | 21.30 | 21.32 | 21.26 | 21.28 | 21.21 | - | 160,997 |
| Jun 17, 2025 | 21.23 | 21.28 | 21.22 | 21.28 | 21.21 | 0.28% | 181,771 |
| Jun 16, 2025 | 21.23 | 21.26 | 21.19 | 21.22 | 21.15 | -0.05% | 209,702 |
| Jun 13, 2025 | 21.26 | 21.27 | 21.20 | 21.23 | 21.16 | -0.42% | 106,422 |
| Jun 12, 2025 | 21.31 | 21.32 | 21.28 | 21.32 | 21.25 | 0.40% | 240,001 |
| Jun 11, 2025 | 21.20 | 21.25 | 21.19 | 21.24 | 21.16 | 0.33% | 156,849 |
| Jun 10, 2025 | 21.18 | 21.19 | 21.15 | 21.17 | 21.09 | 0.12% | 182,125 |
| Jun 9, 2025 | 21.09 | 21.15 | 21.09 | 21.14 | 21.07 | 0.24% | 145,103 |
| Jun 6, 2025 | 21.13 | 21.14 | 21.09 | 21.09 | 21.02 | -0.52% | 206,557 |
| Jun 5, 2025 | 21.24 | 21.27 | 21.20 | 21.20 | 21.13 | -0.19% | 373,515 |
| Jun 4, 2025 | 21.20 | 21.27 | 21.18 | 21.24 | 21.17 | 0.57% | 530,374 |
| Jun 3, 2025 | 21.15 | 21.18 | 21.11 | 21.12 | 21.05 | -0.05% | 304,605 |
| Jun 2, 2025 | 21.14 | 21.17 | 21.10 | 21.13 | 21.06 | -0.61% | 346,690 |
| May 30, 2025 | 21.22 | 21.38 | 21.21 | 21.26 | 21.11 | 0.09% | 1,655,417 |
| May 29, 2025 | 21.20 | 21.24 | 21.19 | 21.24 | 21.09 | 0.24% | 229,336 |
| May 28, 2025 | 21.15 | 21.20 | 21.12 | 21.19 | 21.04 | - | 232,180 |
| May 27, 2025 | 21.15 | 21.20 | 21.13 | 21.19 | 21.04 | 0.52% | 230,012 |
| May 23, 2025 | 21.11 | 21.12 | 21.06 | 21.08 | 20.94 | 0.14% | 259,676 |
| May 22, 2025 | 21.00 | 21.07 | 20.98 | 21.05 | 20.91 | 0.19% | 193,378 |
| May 21, 2025 | 21.06 | 21.10 | 21.00 | 21.01 | 20.87 | -0.66% | 188,888 |
| May 20, 2025 | 21.13 | 21.16 | 21.11 | 21.15 | 21.01 | -0.19% | 198,298 |
| May 19, 2025 | 21.08 | 21.19 | 21.07 | 21.19 | 21.04 | - | 195,632 |
| May 16, 2025 | 21.24 | 21.24 | 21.18 | 21.19 | 21.04 | 0.09% | 111,417 |
| May 15, 2025 | 21.12 | 21.17 | 21.10 | 21.17 | 21.03 | 0.52% | 351,137 |
| May 14, 2025 | 21.10 | 21.15 | 21.06 | 21.06 | 20.92 | -0.33% | 217,259 |