Franklin Investment Grade Corporate ETF (FLCO)
NYSEARCA: FLCO · Real-Time Price · USD
21.56
+0.11 (0.50%)
Jul 29, 2025, 4:00 PM - Market closed
FLCO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 21.48 | 21.56 | 21.48 | 21.56 | 21.56 | 0.50% | 28,746 |
Jul 28, 2025 | 21.49 | 21.49 | 21.42 | 21.45 | 21.45 | -0.19% | 43,458 |
Jul 25, 2025 | 21.47 | 21.49 | 21.42 | 21.49 | 21.49 | 0.28% | 36,912 |
Jul 24, 2025 | 21.43 | 21.46 | 21.41 | 21.43 | 21.43 | -0.09% | 41,654 |
Jul 23, 2025 | 21.44 | 21.46 | 21.42 | 21.45 | 21.45 | -0.12% | 22,414 |
Jul 22, 2025 | 21.45 | 21.48 | 21.44 | 21.48 | 21.48 | 0.16% | 33,676 |
Jul 21, 2025 | 21.50 | 21.50 | 21.44 | 21.44 | 21.44 | 0.33% | 36,011 |
Jul 18, 2025 | 21.37 | 21.38 | 21.34 | 21.37 | 21.37 | 0.19% | 40,377 |
Jul 17, 2025 | 21.30 | 21.34 | 21.30 | 21.33 | 21.33 | 0.14% | 37,217 |
Jul 16, 2025 | 21.30 | 21.33 | 21.24 | 21.30 | 21.30 | 0.21% | 41,462 |
Jul 15, 2025 | 21.32 | 21.32 | 21.25 | 21.26 | 21.26 | -0.33% | 13,565 |
Jul 14, 2025 | 21.33 | 21.33 | 21.29 | 21.33 | 21.33 | -0.07% | 27,955 |
Jul 11, 2025 | 21.39 | 21.39 | 21.31 | 21.34 | 21.34 | -0.42% | 18,256 |
Jul 10, 2025 | 21.40 | 21.44 | 21.37 | 21.43 | 21.43 | - | 43,467 |
Jul 9, 2025 | 21.37 | 21.43 | 21.34 | 21.43 | 21.43 | 0.47% | 43,812 |
Jul 8, 2025 | 21.32 | 21.33 | 21.30 | 21.33 | 21.33 | -0.19% | 60,113 |
Jul 7, 2025 | 21.45 | 21.45 | 21.34 | 21.37 | 21.37 | -0.42% | 109,439 |
Jul 3, 2025 | 21.46 | 21.49 | 21.45 | 21.46 | 21.46 | -0.23% | 25,250 |
Jul 2, 2025 | 21.46 | 21.51 | 21.45 | 21.51 | 21.51 | -0.05% | 38,830 |
Jul 1, 2025 | 21.50 | 21.53 | 21.48 | 21.52 | 21.52 | -0.30% | 114,762 |
Jun 30, 2025 | 21.55 | 21.60 | 21.51 | 21.59 | 21.51 | 0.49% | 177,888 |
Jun 27, 2025 | 21.48 | 21.54 | 21.47 | 21.48 | 21.40 | -0.19% | 19,464 |
Jun 26, 2025 | 21.46 | 21.52 | 21.43 | 21.52 | 21.44 | 0.33% | 63,941 |
Jun 25, 2025 | 21.44 | 21.45 | 21.40 | 21.45 | 21.37 | -0.09% | 31,338 |
Jun 24, 2025 | 21.35 | 21.48 | 21.35 | 21.47 | 21.39 | 0.44% | 54,805 |
Jun 23, 2025 | 21.39 | 21.42 | 21.37 | 21.38 | 21.30 | 0.16% | 28,914 |
Jun 20, 2025 | 21.27 | 21.36 | 21.26 | 21.34 | 21.26 | 0.16% | 17,019 |
Jun 18, 2025 | 21.33 | 21.35 | 21.28 | 21.31 | 21.23 | 0.02% | 31,877 |
Jun 17, 2025 | 21.29 | 21.30 | 21.24 | 21.30 | 21.22 | 0.35% | 32,332 |
Jun 16, 2025 | 21.27 | 21.32 | 21.23 | 21.23 | 21.15 | -0.14% | 20,537 |
Jun 13, 2025 | 21.31 | 21.31 | 21.23 | 21.26 | 21.18 | -0.47% | 15,554 |
Jun 12, 2025 | 21.31 | 21.36 | 21.30 | 21.36 | 21.28 | 0.42% | 24,116 |
Jun 11, 2025 | 21.24 | 21.29 | 21.22 | 21.27 | 21.19 | 0.26% | 19,620 |
Jun 10, 2025 | 21.23 | 21.23 | 21.18 | 21.21 | 21.13 | 0.17% | 42,196 |
Jun 9, 2025 | 21.14 | 21.19 | 21.12 | 21.18 | 21.10 | 0.24% | 31,007 |
Jun 6, 2025 | 21.17 | 21.18 | 21.12 | 21.13 | 21.05 | -0.49% | 18,002 |
Jun 5, 2025 | 21.31 | 21.31 | 21.21 | 21.23 | 21.15 | -0.23% | 45,818 |
Jun 4, 2025 | 21.21 | 21.30 | 21.21 | 21.28 | 21.20 | 0.62% | 34,653 |
Jun 3, 2025 | 21.19 | 21.19 | 21.13 | 21.15 | 21.07 | 0.08% | 23,314 |
Jun 2, 2025 | 21.14 | 21.14 | 21.08 | 21.13 | 21.05 | -0.90% | 70,959 |
May 30, 2025 | 21.21 | 21.32 | 21.20 | 21.32 | 21.16 | 0.57% | 187,356 |
May 29, 2025 | 21.17 | 21.23 | 21.17 | 21.20 | 21.04 | 0.36% | 27,708 |
May 28, 2025 | 21.14 | 21.14 | 21.10 | 21.13 | 20.97 | -0.26% | 30,964 |
May 27, 2025 | 21.12 | 21.20 | 21.10 | 21.18 | 21.02 | 0.71% | 65,556 |
May 23, 2025 | 21.05 | 21.05 | 20.99 | 21.03 | 20.87 | 0.05% | 18,075 |
May 22, 2025 | 20.90 | 21.02 | 20.90 | 21.02 | 20.86 | 0.39% | 24,786 |
May 21, 2025 | 21.04 | 21.05 | 20.91 | 20.94 | 20.78 | -0.73% | 34,465 |
May 20, 2025 | 21.10 | 21.13 | 21.08 | 21.09 | 20.94 | -0.29% | 19,733 |
May 19, 2025 | 21.03 | 21.16 | 20.99 | 21.16 | 21.00 | 0.02% | 22,361 |
May 16, 2025 | 21.17 | 21.17 | 21.12 | 21.15 | 20.99 | 0.22% | 43,622 |