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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202521.4821.5621.4821.5621.560.50%28,746
Jul 28, 202521.4921.4921.4221.4521.45-0.19%43,458
Jul 25, 202521.4721.4921.4221.4921.490.28%36,912
Jul 24, 202521.4321.4621.4121.4321.43-0.09%41,654
Jul 23, 202521.4421.4621.4221.4521.45-0.12%22,414
Jul 22, 202521.4521.4821.4421.4821.480.16%33,676
Jul 21, 202521.5021.5021.4421.4421.440.33%36,011
Jul 18, 202521.3721.3821.3421.3721.370.19%40,377
Jul 17, 202521.3021.3421.3021.3321.330.14%37,217
Jul 16, 202521.3021.3321.2421.3021.300.21%41,462
Jul 15, 202521.3221.3221.2521.2621.26-0.33%13,565
Jul 14, 202521.3321.3321.2921.3321.33-0.07%27,955
Jul 11, 202521.3921.3921.3121.3421.34-0.42%18,256
Jul 10, 202521.4021.4421.3721.4321.43-43,467
Jul 9, 202521.3721.4321.3421.4321.430.47%43,812
Jul 8, 202521.3221.3321.3021.3321.33-0.19%60,113
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