Franklin Investment Grade Corporate ETF (FLCO)

FLCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	21.69	21.71	21.65	21.71	21.71	0.05%	136,864
Feb 5, 2026	21.65	21.70	21.63	21.70	21.70	0.51%	27,108
Feb 4, 2026	21.60	21.60	21.57	21.59	21.59	-0.09%	984,868
Feb 3, 2026	21.63	21.63	21.59	21.61	21.61	-0.02%	55,965
Feb 2, 2026	21.62	21.65	21.60	21.62	21.62	-0.44%	486,120
Jan 30, 2026	21.70	21.73	21.69	21.71	21.64	-	267,945
Jan 29, 2026	21.68	21.73	21.67	21.71	21.64	-	70,822
Jan 28, 2026	21.71	21.71	21.68	21.71	21.64	-0.08%	38,189
Jan 27, 2026	21.76	21.76	21.72	21.73	21.66	-0.15%	20,688
Jan 26, 2026	21.74	21.77	21.74	21.76	21.69	0.16%	59,151
Jan 23, 2026	21.71	21.73	21.68	21.73	21.65	0.07%	80,335
Jan 22, 2026	21.68	21.73	21.67	21.71	21.64	0.16%	25,153
Jan 21, 2026	21.61	21.69	21.61	21.68	21.60	0.44%	48,977
Jan 20, 2026	21.54	21.63	21.54	21.58	21.51	-0.48%	35,284
Jan 16, 2026	21.74	21.74	21.68	21.69	21.61	-0.25%	38,576
Jan 15, 2026	21.79	21.79	21.74	21.74	21.67	-0.11%	35,149
Jan 14, 2026	21.73	21.78	21.73	21.77	21.69	0.23%	53,387
Jan 13, 2026	21.70	21.73	21.68	21.72	21.64	0.16%	32,035
Jan 12, 2026	21.66	21.71	21.66	21.68	21.61	-0.09%	16,614
Jan 9, 2026	21.64	21.71	21.64	21.70	21.63	0.23%	33,573
Jan 8, 2026	21.63	21.66	21.63	21.65	21.58	-0.23%	58,266
Jan 7, 2026	21.71	21.72	21.68	21.70	21.63	0.05%	462,179
Jan 6, 2026	21.65	21.69	21.63	21.69	21.62	0.09%	41,578
Jan 5, 2026	21.65	21.69	21.64	21.67	21.60	0.21%	33,997
Jan 2, 2026	21.66	21.66	21.61	21.63	21.55	-0.12%	30,545
Dec 31, 2025	21.68	21.70	21.65	21.65	21.58	-0.24%	19,534
Dec 30, 2025	21.68	21.73	21.68	21.70	21.63	-0.08%	35,325
Dec 29, 2025	21.70	21.83	21.68	21.72	21.65	0.12%	98,479
Dec 26, 2025	21.70	21.71	21.66	21.70	21.62	0.02%	20,385
Dec 24, 2025	21.65	21.69	21.64	21.69	21.62	0.35%	6,519
Dec 23, 2025	21.57	21.63	21.56	21.62	21.54	0.02%	49,753
Dec 22, 2025	21.63	21.63	21.59	21.61	21.54	-0.05%	47,089
Dec 19, 2025	21.62	21.65	21.60	21.62	21.55	-0.73%	32,893
Dec 18, 2025	21.77	21.78	21.72	21.78	21.61	0.37%	58,218
Dec 17, 2025	21.69	21.71	21.67	21.70	21.53	-0.07%	21,070
Dec 16, 2025	21.63	21.72	21.63	21.72	21.54	0.27%	67,648
Dec 15, 2025	21.70	21.70	21.64	21.66	21.49	0.03%	218,367
Dec 12, 2025	21.65	21.65	21.63	21.65	21.48	-0.40%	40,610
Dec 11, 2025	21.82	21.82	21.72	21.74	21.57	-0.03%	34,877
Dec 10, 2025	21.66	21.76	21.66	21.75	21.57	0.30%	29,415
Dec 9, 2025	21.71	21.71	21.65	21.68	21.51	-0.09%	23,601
Dec 8, 2025	21.74	21.74	21.66	21.70	21.53	-0.05%	41,940
Dec 5, 2025	21.75	21.76	21.70	21.71	21.54	-0.18%	36,784
Dec 4, 2025	21.78	21.78	21.73	21.75	21.58	-0.09%	66,236
Dec 3, 2025	21.76	21.80	21.74	21.77	21.60	0.23%	30,154
Dec 2, 2025	21.74	21.76	21.72	21.72	21.55	-0.05%	43,641
Dec 1, 2025	21.70	21.74	21.70	21.73	21.56	-0.78%	58,502
Nov 28, 2025	21.91	21.92	21.87	21.90	21.66	-0.11%	22,702
Nov 26, 2025	21.86	21.93	21.85	21.93	21.68	0.21%	24,061
Nov 25, 2025	21.84	21.91	21.84	21.88	21.64	0.18%	287,615

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.