Franklin U.S Core Bond ETF (FLCB)
NYSEARCA: FLCB · Real-Time Price · USD
21.84
+0.02 (0.09%)
At close: Sep 16, 2025, 4:00 PM EDT
21.84
0.00 (0.00%)
After-hours: Sep 16, 2025, 8:00 PM EDT
FLCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 21.82 | 21.84 | 21.81 | 21.84 | - | 0.07% | 193,763 |
| Sep 15, 2025 | 21.81 | 21.83 | 21.80 | 21.82 | 21.82 | 0.14% | 295,544 |
| Sep 12, 2025 | 21.76 | 21.79 | 21.74 | 21.79 | 21.79 | - | 171,862 |
| Sep 11, 2025 | 21.78 | 21.85 | 21.78 | 21.79 | 21.79 | 0.14% | 197,531 |
| Sep 10, 2025 | 21.75 | 21.79 | 21.73 | 21.76 | 21.76 | 0.14% | 179,333 |
| Sep 9, 2025 | 21.74 | 21.76 | 21.70 | 21.73 | 21.73 | -0.05% | 300,105 |
| Sep 8, 2025 | 21.74 | 21.76 | 21.72 | 21.74 | 21.74 | 0.32% | 311,052 |
| Sep 5, 2025 | 21.69 | 21.71 | 21.67 | 21.67 | 21.67 | 0.46% | 430,858 |
| Sep 4, 2025 | 21.54 | 21.58 | 21.52 | 21.57 | 21.57 | 0.28% | 437,895 |
| Sep 3, 2025 | 21.45 | 21.52 | 21.42 | 21.51 | 21.51 | 0.33% | 264,283 |
| Sep 2, 2025 | 21.41 | 21.49 | 21.40 | 21.44 | 21.44 | -0.51% | 666,879 |
| Aug 29, 2025 | 21.55 | 21.57 | 21.53 | 21.55 | 21.47 | -0.14% | 940,814 |
| Aug 28, 2025 | 21.54 | 21.60 | 21.54 | 21.58 | 21.50 | 0.23% | 234,534 |
| Aug 27, 2025 | 21.50 | 21.55 | 21.49 | 21.53 | 21.45 | -0.05% | 171,973 |
| Aug 26, 2025 | 21.50 | 21.54 | 21.48 | 21.54 | 21.46 | 0.14% | 199,479 |
| Aug 25, 2025 | 21.50 | 21.52 | 21.49 | 21.51 | 21.43 | -0.05% | 273,981 |
| Aug 22, 2025 | 21.46 | 21.54 | 21.45 | 21.52 | 21.44 | 0.51% | 157,623 |
| Aug 21, 2025 | 21.44 | 21.45 | 21.39 | 21.41 | 21.34 | -0.23% | 219,651 |
| Aug 20, 2025 | 21.44 | 21.49 | 21.43 | 21.46 | 21.38 | 0.09% | 195,576 |
| Aug 19, 2025 | 21.43 | 21.46 | 21.43 | 21.44 | 21.36 | 0.19% | 253,848 |
| Aug 18, 2025 | 21.44 | 21.45 | 21.39 | 21.40 | 21.33 | -0.09% | 237,863 |
| Aug 15, 2025 | 21.45 | 21.47 | 21.42 | 21.42 | 21.34 | -0.65% | 254,497 |
| Aug 14, 2025 | 21.49 | 21.56 | 21.45 | 21.56 | 21.48 | 0.14% | 284,522 |
| Aug 13, 2025 | 21.50 | 21.54 | 21.50 | 21.53 | 21.45 | 0.33% | 265,796 |
| Aug 12, 2025 | 21.43 | 21.46 | 21.40 | 21.46 | 21.38 | - | 286,104 |
| Aug 11, 2025 | 21.46 | 21.47 | 21.44 | 21.46 | 21.38 | 0.05% | 469,703 |
| Aug 8, 2025 | 21.45 | 21.46 | 21.43 | 21.45 | 21.37 | -0.09% | 210,844 |
| Aug 7, 2025 | 21.50 | 21.52 | 21.47 | 21.47 | 21.39 | -0.14% | 367,751 |
| Aug 6, 2025 | 21.48 | 21.51 | 21.42 | 21.50 | 21.42 | -0.02% | 466,015 |
| Aug 5, 2025 | 21.48 | 21.52 | 21.47 | 21.51 | 21.43 | -0.02% | 300,495 |
| Aug 4, 2025 | 21.49 | 21.53 | 21.46 | 21.51 | 21.43 | 0.14% | 200,336 |
| Aug 1, 2025 | 21.42 | 21.48 | 21.42 | 21.48 | 21.40 | 0.44% | 241,331 |
| Jul 31, 2025 | 21.41 | 21.43 | 21.37 | 21.39 | 21.23 | 0.07% | 1,112,617 |
| Jul 30, 2025 | 21.37 | 21.42 | 21.36 | 21.37 | 21.21 | -0.28% | 712,702 |
| Jul 29, 2025 | 21.35 | 21.43 | 21.34 | 21.43 | 21.27 | 0.54% | 260,436 |
| Jul 28, 2025 | 21.33 | 21.33 | 21.31 | 21.32 | 21.16 | -0.12% | 170,841 |
| Jul 25, 2025 | 21.30 | 21.35 | 21.30 | 21.34 | 21.18 | 0.19% | 218,250 |
| Jul 24, 2025 | 21.28 | 21.33 | 21.27 | 21.30 | 21.15 | -0.14% | 227,099 |
| Jul 23, 2025 | 21.34 | 21.36 | 21.32 | 21.33 | 21.18 | -0.24% | 157,308 |
| Jul 22, 2025 | 21.36 | 21.39 | 21.35 | 21.38 | 21.23 | 0.22% | 174,340 |
| Jul 21, 2025 | 21.34 | 21.37 | 21.34 | 21.34 | 21.18 | 0.28% | 243,003 |
| Jul 18, 2025 | 21.29 | 21.29 | 21.26 | 21.28 | 21.12 | 0.21% | 164,495 |
| Jul 17, 2025 | 21.25 | 21.27 | 21.22 | 21.23 | 21.08 | -0.05% | 799,604 |
| Jul 16, 2025 | 21.23 | 21.26 | 21.19 | 21.24 | 21.09 | 0.17% | 308,290 |
| Jul 15, 2025 | 21.29 | 21.29 | 21.19 | 21.21 | 21.05 | -0.26% | 241,644 |
| Jul 14, 2025 | 21.26 | 21.29 | 21.24 | 21.26 | 21.11 | -0.07% | 264,677 |
| Jul 11, 2025 | 21.29 | 21.30 | 21.26 | 21.28 | 21.12 | -0.35% | 169,957 |
| Jul 10, 2025 | 21.35 | 21.36 | 21.32 | 21.35 | 21.19 | 0.02% | 172,830 |
| Jul 9, 2025 | 21.28 | 21.35 | 21.28 | 21.35 | 21.19 | 0.31% | 394,717 |
| Jul 8, 2025 | 21.24 | 21.28 | 21.24 | 21.28 | 21.13 | - | 239,453 |