Franklin Investment Grade Corporate ETF (FLCO)
NYSEARCA: FLCO · Real-Time Price · USD
21.28
-0.03 (-0.13%)
Mar 27, 2025, 4:00 PM EST - Market closed
FLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.34 | 21.39 | 21.32 | 21.38 | 21.38 | 0.48% | 16,835 |
| Mar 27, 2025 | 21.27 | 21.28 | 21.25 | 21.28 | 21.28 | -0.13% | 55,105 |
| Mar 26, 2025 | 21.31 | 21.33 | 21.28 | 21.31 | 21.31 | -0.28% | 53,562 |
| Mar 25, 2025 | 21.33 | 21.39 | 21.33 | 21.36 | 21.36 | 0.14% | 87,696 |
| Mar 24, 2025 | 21.39 | 21.39 | 21.33 | 21.34 | 21.34 | -0.41% | 20,363 |
| Mar 21, 2025 | 21.45 | 21.46 | 21.41 | 21.42 | 21.42 | -0.06% | 25,940 |
| Mar 20, 2025 | 21.55 | 21.55 | 21.43 | 21.44 | 21.44 | -0.12% | 20,957 |
| Mar 19, 2025 | 21.38 | 21.48 | 21.35 | 21.46 | 21.46 | 0.37% | 101,621 |
| Mar 18, 2025 | 21.32 | 21.40 | 21.31 | 21.38 | 21.38 | 0.26% | 36,553 |
| Mar 17, 2025 | 21.34 | 21.39 | 21.32 | 21.33 | 21.33 | 0.21% | 48,184 |
| Mar 14, 2025 | 21.25 | 21.33 | 21.25 | 21.28 | 21.28 | -0.14% | 42,560 |
| Mar 13, 2025 | 21.22 | 21.31 | 21.18 | 21.31 | 21.31 | 0.33% | 40,342 |
| Mar 12, 2025 | 21.29 | 21.30 | 21.24 | 21.24 | 21.24 | -0.28% | 43,135 |
| Mar 11, 2025 | 21.41 | 21.41 | 21.30 | 21.30 | 21.30 | -0.53% | 39,447 |
| Mar 10, 2025 | 21.42 | 21.46 | 21.39 | 21.41 | 21.41 | 0.35% | 33,613 |
| Mar 7, 2025 | 21.46 | 21.46 | 21.33 | 21.34 | 21.34 | -0.09% | 24,452 |
| Mar 6, 2025 | 21.41 | 21.41 | 21.34 | 21.36 | 21.36 | -0.28% | 59,359 |
| Mar 5, 2025 | 21.48 | 21.53 | 21.41 | 21.42 | 21.42 | -0.33% | 36,689 |
| Mar 4, 2025 | 21.56 | 21.56 | 21.48 | 21.49 | 21.49 | -0.26% | 24,364 |
| Mar 3, 2025 | 21.44 | 21.55 | 21.44 | 21.55 | 21.55 | 0.16% | 40,351 |
| Feb 28, 2025 | 21.51 | 21.56 | 21.48 | 21.51 | 21.44 | 0.23% | 427,732 |
| Feb 27, 2025 | 21.49 | 21.51 | 21.46 | 21.46 | 21.39 | -0.33% | 22,288 |
| Feb 26, 2025 | 21.49 | 21.56 | 21.48 | 21.53 | 21.46 | 0.19% | 50,659 |
| Feb 25, 2025 | 21.46 | 21.51 | 21.46 | 21.49 | 21.42 | 0.66% | 40,314 |
| Feb 24, 2025 | 21.33 | 21.38 | 21.33 | 21.35 | 21.28 | 0.19% | 37,294 |
| Feb 21, 2025 | 21.28 | 21.36 | 21.28 | 21.31 | 21.24 | 0.24% | 36,371 |
| Feb 20, 2025 | 21.25 | 21.26 | 21.23 | 21.26 | 21.19 | 0.24% | 37,431 |
| Feb 19, 2025 | 21.20 | 21.24 | 21.18 | 21.21 | 21.14 | 0.14% | 37,836 |
| Feb 18, 2025 | 21.26 | 21.26 | 21.18 | 21.18 | 21.11 | -0.38% | 38,050 |
| Feb 14, 2025 | 21.28 | 21.30 | 21.26 | 21.26 | 21.19 | 0.33% | 23,027 |
| Feb 13, 2025 | 21.16 | 21.23 | 21.15 | 21.19 | 21.12 | 0.62% | 48,605 |
| Feb 12, 2025 | 21.04 | 21.09 | 21.02 | 21.06 | 20.99 | -0.57% | 38,427 |
| Feb 11, 2025 | 21.16 | 21.18 | 21.14 | 21.18 | 21.11 | -0.14% | 255,827 |
| Feb 10, 2025 | 21.27 | 21.27 | 21.20 | 21.21 | 21.14 | 0.09% | 42,089 |
| Feb 7, 2025 | 21.23 | 21.23 | 21.18 | 21.19 | 21.12 | -0.42% | 101,360 |
| Feb 6, 2025 | 21.29 | 21.32 | 21.25 | 21.28 | 21.21 | -0.05% | 86,776 |
| Feb 5, 2025 | 21.24 | 21.33 | 21.24 | 21.29 | 21.22 | 0.51% | 53,113 |
| Feb 4, 2025 | 21.10 | 21.19 | 21.10 | 21.18 | 21.11 | 0.20% | 20,360 |
| Feb 3, 2025 | 21.15 | 21.18 | 21.11 | 21.14 | 21.07 | -0.19% | 33,150 |
| Jan 31, 2025 | 21.25 | 21.28 | 21.17 | 21.18 | 21.03 | -0.30% | 165,743 |
| Jan 30, 2025 | 21.25 | 21.27 | 21.23 | 21.24 | 21.09 | 0.14% | 18,784 |
| Jan 29, 2025 | 21.24 | 21.24 | 21.17 | 21.21 | 21.06 | -0.05% | 30,279 |
| Jan 28, 2025 | 21.23 | 21.23 | 21.19 | 21.23 | 21.07 | -0.16% | 21,977 |
| Jan 27, 2025 | 21.22 | 21.27 | 21.20 | 21.26 | 21.11 | 0.54% | 26,990 |
| Jan 24, 2025 | 21.08 | 21.15 | 21.08 | 21.15 | 20.99 | 0.21% | 69,128 |
| Jan 23, 2025 | 21.06 | 21.10 | 21.06 | 21.10 | 20.95 | -0.06% | 42,113 |
| Jan 22, 2025 | 21.15 | 21.17 | 21.11 | 21.11 | 20.96 | -0.32% | 56,030 |
| Jan 21, 2025 | 21.20 | 21.20 | 21.13 | 21.18 | 21.03 | 0.52% | 54,055 |
| Jan 17, 2025 | 21.09 | 21.10 | 21.07 | 21.07 | 20.92 | -0.01% | 50,886 |
| Jan 16, 2025 | 21.00 | 21.09 | 21.00 | 21.07 | 20.92 | 0.10% | 59,439 |