Franklin Investment Grade Corporate ETF (FLCO)
NYSEARCA: FLCO · Real-Time Price · USD
21.37
-0.09 (-0.42%)
Jul 7, 2025, 4:00 PM - Market closed

FLCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202521.4521.4521.3421.3721.37-0.42%109,439
Jul 3, 202521.4621.4921.4521.4621.46-0.23%25,250
Jul 2, 202521.4621.5121.4521.5121.51-0.05%38,830
Jul 1, 202521.5021.5321.4821.5221.52-0.30%114,762
Jun 30, 202521.5521.6021.5121.5921.510.49%177,888
Jun 27, 202521.4821.5421.4721.4821.40-0.19%19,464
Jun 26, 202521.4621.5221.4321.5221.440.33%63,941
Jun 25, 202521.4421.4521.4021.4521.37-0.09%31,338
Jun 24, 202521.3521.4821.3521.4721.390.44%54,805
Jun 23, 202521.3921.4221.3721.3821.300.16%28,914
Jun 20, 202521.2721.3621.2621.3421.260.16%17,019
Jun 18, 202521.3321.3521.2821.3121.230.02%31,877
Jun 17, 202521.2921.3021.2421.3021.220.35%32,332
Jun 16, 202521.2721.3221.2321.2321.15-0.14%20,537
Jun 13, 202521.3121.3121.2321.2621.18-0.47%15,554
Jun 12, 202521.3121.3621.3021.3621.280.42%24,116
Jun 11, 202521.2421.2921.2221.2721.190.26%19,620
Jun 10, 202521.2321.2321.1821.2121.130.17%42,196
Jun 9, 202521.1421.1921.1221.1821.100.24%31,007
Jun 6, 202521.1721.1821.1221.1321.05-0.49%18,002
Jun 5, 202521.3121.3121.2121.2321.15-0.23%45,818
Jun 4, 202521.2121.3021.2121.2821.200.62%34,653
Jun 3, 202521.1921.1921.1321.1521.070.08%23,314
Jun 2, 202521.1421.1421.0821.1321.05-0.90%70,959
May 30, 202521.2121.3221.2021.3221.160.57%187,356
May 29, 202521.1721.2321.1721.2021.040.36%27,708
May 28, 202521.1421.1421.1021.1320.97-0.26%30,964
May 27, 202521.1221.2021.1021.1821.020.71%65,556
May 23, 202521.0521.0520.9921.0320.870.05%18,075
May 22, 202520.9021.0220.9021.0220.860.39%24,786
May 21, 202521.0421.0520.9120.9420.78-0.73%34,465
May 20, 202521.1021.1321.0821.0920.94-0.29%19,733
May 19, 202521.0321.1620.9921.1621.000.02%22,361
May 16, 202521.1721.1721.1221.1520.990.22%43,622
May 15, 202521.0321.1221.0221.1020.950.61%19,862
May 14, 202521.0421.0720.9720.9820.82-0.40%28,574
May 13, 202521.0821.0821.0321.0620.90-36,096
May 12, 202521.0921.1021.0421.0620.90-0.07%108,524
May 9, 202521.1221.1321.0821.0820.92-0.05%35,864
May 8, 202521.1721.1721.0921.0920.93-0.41%116,125
May 7, 202521.1521.1821.1421.1721.010.22%27,466
May 6, 202521.0621.1321.0421.1320.970.14%40,237
May 5, 202521.0721.1021.0321.1020.94-0.02%35,280
May 2, 202521.1321.1521.0921.1020.94-0.33%25,541
May 1, 202521.2321.2321.1621.1721.01-0.75%41,123
Apr 30, 202521.3421.3621.2921.3321.09-0.28%329,220
Apr 29, 202521.3021.4021.3021.3921.150.28%43,858
Apr 28, 202521.2721.3521.2721.3321.090.15%20,899
Apr 25, 202521.2421.3121.2421.3021.060.42%42,684
Apr 24, 202521.1321.2121.1321.2120.970.83%33,732