Franklin U.S Core Bond ETF (FLCB)

FLCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	21.18	21.26	21.15	21.25	21.25	0.12%	334,368
May 20, 2026	21.11	21.24	21.11	21.23	21.23	0.54%	221,379
May 19, 2026	21.11	21.15	21.09	21.11	21.11	-0.33%	272,706
May 18, 2026	21.21	21.24	21.16	21.18	21.18	-0.09%	299,959
May 15, 2026	21.21	21.23	21.19	21.20	21.20	-0.61%	306,563
May 14, 2026	21.37	21.39	21.33	21.33	21.33	-0.09%	385,292
May 13, 2026	21.32	21.35	21.30	21.35	21.35	0.05%	197,539
May 12, 2026	21.35	21.35	21.33	21.34	21.34	-0.28%	170,425
May 11, 2026	21.42	21.44	21.40	21.40	21.40	-0.19%	238,221
May 8, 2026	21.45	21.47	21.43	21.44	21.44	0.19%	158,452
May 7, 2026	21.48	21.49	21.39	21.40	21.40	-0.23%	275,273
May 6, 2026	21.44	21.46	21.42	21.45	21.45	0.42%	271,988
May 5, 2026	21.33	21.37	21.33	21.36	21.36	0.19%	246,976
May 4, 2026	21.36	21.37	21.29	21.32	21.32	-0.30%	203,433
May 1, 2026	21.38	21.44	21.37	21.39	21.39	-0.30%	278,801
Apr 30, 2026	21.46	21.47	21.44	21.45	21.36	0.14%	2,878,869
Apr 29, 2026	21.47	21.47	21.40	21.42	21.33	-0.42%	197,981
Apr 28, 2026	21.49	21.51	21.48	21.51	21.42	-0.13%	135,094
Apr 27, 2026	21.54	21.55	21.51	21.54	21.45	-0.08%	150,795
Apr 24, 2026	21.50	21.56	21.50	21.56	21.47	0.16%	128,696
Apr 23, 2026	21.55	21.57	21.49	21.52	21.43	-0.16%	194,860
Apr 22, 2026	21.58	21.58	21.55	21.56	21.47	0.21%	204,915
Apr 21, 2026	21.57	21.59	21.50	21.51	21.42	-0.37%	153,096
Apr 20, 2026	21.61	21.62	21.57	21.59	21.50	-0.09%	315,915
Apr 17, 2026	21.60	21.63	21.59	21.61	21.52	0.42%	317,472
Apr 16, 2026	21.58	21.62	21.51	21.52	21.43	-0.14%	178,374
Apr 15, 2026	21.56	21.58	21.54	21.55	21.46	-0.19%	287,919
Apr 14, 2026	21.51	21.59	21.51	21.59	21.50	0.26%	300,148
Apr 13, 2026	21.49	21.54	21.48	21.54	21.45	0.16%	265,065
Apr 10, 2026	21.52	21.53	21.48	21.50	21.41	-0.09%	567,836
Apr 9, 2026	21.50	21.58	21.47	21.52	21.43	-	438,323
Apr 8, 2026	21.57	21.57	21.49	21.52	21.43	0.23%	194,991
Apr 7, 2026	21.45	21.48	21.38	21.47	21.38	0.12%	261,034
Apr 6, 2026	21.42	21.47	21.42	21.45	21.36	-0.16%	292,919
Apr 2, 2026	21.40	21.49	21.40	21.48	21.39	0.28%	1,155,290
Apr 1, 2026	21.41	21.46	21.41	21.42	21.33	-0.33%	1,371,520
Mar 31, 2026	21.49	21.53	21.46	21.49	21.33	0.14%	2,208,588
Mar 30, 2026	21.43	21.48	21.42	21.46	21.30	0.56%	304,530
Mar 27, 2026	21.28	21.36	21.28	21.34	21.18	0.05%	320,407
Mar 26, 2026	21.41	21.43	21.33	21.33	21.17	-0.65%	343,914
Mar 25, 2026	21.46	21.57	21.43	21.47	21.31	0.47%	611,891
Mar 24, 2026	21.36	21.43	21.32	21.37	21.21	-0.28%	958,740
Mar 23, 2026	21.41	21.47	21.39	21.43	21.27	0.30%	246,132
Mar 20, 2026	21.46	21.47	21.36	21.37	21.20	-0.81%	316,618
Mar 19, 2026	21.46	21.56	21.46	21.54	21.38	0.14%	208,721
Mar 18, 2026	21.57	21.59	21.51	21.51	21.35	-0.42%	547,197
Mar 17, 2026	21.58	21.62	21.58	21.60	21.44	0.19%	993,969
Mar 16, 2026	21.56	21.57	21.53	21.56	21.40	0.37%	767,309
Mar 13, 2026	21.51	21.54	21.46	21.48	21.32	-	508,510
Mar 12, 2026	21.54	21.56	21.48	21.48	21.32	-0.46%	267,670

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.