Franklin U.S Core Bond ETF (FLCB)

FLCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	21.14	21.14	21.10	21.13	-	-0.09%	171,451
Jul 21, 2026	21.16	21.17	21.13	21.15	21.15	-0.14%	323,916
Jul 20, 2026	21.22	21.23	21.17	21.18	21.18	-0.24%	285,602
Jul 17, 2026	21.24	21.28	21.23	21.23	21.23	0.09%	370,640
Jul 16, 2026	21.19	21.24	21.19	21.21	21.21	-0.05%	270,986
Jul 15, 2026	21.21	21.25	21.21	21.22	21.22	0.19%	457,160
Jul 14, 2026	21.18	21.22	21.17	21.18	21.18	0.19%	343,749
Jul 13, 2026	21.17	21.18	21.13	21.14	21.14	-0.33%	362,969
Jul 10, 2026	21.22	21.24	21.20	21.21	21.21	-0.09%	299,176
Jul 9, 2026	21.21	21.26	21.20	21.23	21.23	0.09%	1,634,649
Jul 8, 2026	21.19	21.21	21.17	21.21	21.21	-0.12%	430,651
Jul 7, 2026	21.29	21.30	21.22	21.24	21.24	-0.40%	441,068
Jul 6, 2026	21.30	21.33	21.30	21.32	21.32	-	326,503
Jul 2, 2026	21.30	21.33	21.29	21.32	21.32	0.14%	253,758
Jul 1, 2026	21.29	21.34	21.28	21.29	21.29	-0.16%	904,641
Jun 30, 2026	21.45	21.47	21.40	21.40	21.32	-0.47%	1,677,442
Jun 29, 2026	21.47	21.50	21.47	21.50	21.42	0.05%	181,752
Jun 26, 2026	21.46	21.51	21.46	21.49	21.41	0.05%	196,919
Jun 25, 2026	21.48	21.51	21.47	21.48	21.40	0.09%	317,822
Jun 24, 2026	21.43	21.47	21.43	21.46	21.38	0.52%	242,589
Jun 23, 2026	21.33	21.37	21.33	21.35	21.27	0.09%	248,094
Jun 22, 2026	21.34	21.35	21.32	21.33	21.25	-0.19%	298,606
Jun 18, 2026	21.40	21.43	21.37	21.37	21.29	0.14%	315,075
Jun 17, 2026	21.40	21.43	21.33	21.34	21.26	-0.33%	255,192
Jun 16, 2026	21.38	21.43	21.38	21.41	21.33	0.19%	323,142
Jun 15, 2026	21.38	21.42	21.37	21.37	21.29	0.09%	203,285
Jun 12, 2026	21.34	21.36	21.32	21.35	21.27	-0.09%	202,822
Jun 11, 2026	21.26	21.38	21.26	21.37	21.29	0.54%	271,529
Jun 10, 2026	21.28	21.30	21.24	21.26	21.18	-0.07%	251,344
Jun 9, 2026	21.26	21.28	21.24	21.27	21.19	0.24%	4,370,905
Jun 8, 2026	21.27	21.28	21.22	21.22	21.14	-0.09%	244,752
Jun 5, 2026	21.24	21.26	21.23	21.24	21.16	-0.42%	325,106
Jun 4, 2026	21.34	21.35	21.32	21.33	21.25	0.09%	222,303
Jun 3, 2026	21.30	21.32	21.28	21.31	21.23	-0.09%	249,409
Jun 2, 2026	21.34	21.35	21.32	21.33	21.25	-0.05%	220,304
Jun 1, 2026	21.28	21.34	21.27	21.34	21.26	-0.16%	657,794
May 29, 2026	21.42	21.45	21.41	21.45	21.30	0.19%	2,231,821
May 28, 2026	21.35	21.42	21.35	21.41	21.26	0.23%	168,541
May 27, 2026	21.35	21.39	21.35	21.36	21.21	0.09%	170,795
May 26, 2026	21.32	21.36	21.32	21.34	21.19	0.28%	231,335
May 22, 2026	21.29	21.30	21.23	21.28	21.13	0.14%	185,909
May 21, 2026	21.18	21.26	21.15	21.25	21.10	0.12%	334,368
May 20, 2026	21.11	21.24	21.11	21.23	21.08	0.54%	221,379
May 19, 2026	21.11	21.15	21.09	21.11	20.96	-0.33%	272,706
May 18, 2026	21.21	21.24	21.16	21.18	21.03	-0.09%	299,959
May 15, 2026	21.21	21.23	21.19	21.20	21.05	-0.61%	306,563
May 14, 2026	21.37	21.39	21.33	21.33	21.18	-0.09%	385,292
May 13, 2026	21.32	21.35	21.30	21.35	21.20	0.05%	197,539
May 12, 2026	21.35	21.35	21.33	21.34	21.19	-0.28%	170,425
May 11, 2026	21.42	21.44	21.40	21.40	21.25	-0.19%	238,221

Data Source: S&P Global Market Intelligence Last updated: Jul 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 22, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.