Franklin Investment Grade Corporate ETF (FLCO)

FLCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	21.40	21.43	21.40	21.41	21.41	0.12%	22,767
May 26, 2026	21.45	21.45	21.36	21.38	21.38	0.35%	21,327
May 22, 2026	21.33	21.33	21.27	21.31	21.31	0.19%	30,649
May 21, 2026	21.20	21.28	21.17	21.27	21.27	0.14%	38,171
May 20, 2026	21.17	21.26	21.16	21.24	21.24	0.59%	31,109
May 19, 2026	21.13	21.14	21.09	21.12	21.12	-0.47%	30,573
May 18, 2026	21.24	21.28	21.18	21.22	21.22	-0.05%	17,769
May 15, 2026	21.24	21.24	21.21	21.23	21.23	-0.66%	46,274
May 14, 2026	21.39	21.41	21.36	21.37	21.37	0.07%	47,517
May 13, 2026	21.33	21.36	21.32	21.35	21.35	-	22,293
May 12, 2026	21.40	21.40	21.33	21.35	21.35	-0.30%	31,763
May 11, 2026	21.43	21.45	21.40	21.42	21.42	-0.14%	35,401
May 8, 2026	21.47	21.47	21.45	21.45	21.45	0.40%	20,858
May 7, 2026	21.46	21.48	21.36	21.36	21.36	-0.40%	31,642
May 6, 2026	21.47	21.47	21.43	21.45	21.45	0.42%	11,734
May 5, 2026	21.34	21.38	21.34	21.36	21.36	0.28%	31,623
May 4, 2026	21.33	21.33	21.25	21.30	21.30	-0.35%	52,627
May 1, 2026	21.38	21.41	21.36	21.37	21.37	0.29%	86,856
Apr 30, 2026	21.41	21.44	21.39	21.40	21.31	0.07%	854,743
Apr 29, 2026	21.43	21.48	21.37	21.38	21.29	-0.35%	29,169
Apr 28, 2026	21.43	21.46	21.42	21.46	21.37	-0.09%	15,545
Apr 27, 2026	21.50	21.52	21.46	21.48	21.39	-0.26%	17,713
Apr 24, 2026	21.48	21.54	21.48	21.53	21.44	0.12%	18,486
Apr 23, 2026	21.53	21.58	21.46	21.51	21.42	-0.21%	23,047
Apr 22, 2026	21.58	21.59	21.54	21.55	21.46	0.15%	27,614
Apr 21, 2026	21.57	21.57	21.52	21.52	21.43	-0.31%	44,229
Apr 20, 2026	21.58	21.59	21.55	21.59	21.50	-0.02%	33,030
Apr 17, 2026	21.61	21.63	21.59	21.59	21.50	0.44%	24,913
Apr 16, 2026	21.56	21.57	21.49	21.50	21.41	-0.35%	41,970
Apr 15, 2026	21.54	21.59	21.53	21.57	21.48	-	58,748
Apr 14, 2026	21.52	21.58	21.52	21.57	21.48	0.28%	27,580
Apr 13, 2026	21.43	21.52	21.43	21.51	21.42	0.28%	31,798
Apr 10, 2026	21.48	21.49	21.44	21.45	21.36	-0.14%	37,795
Apr 9, 2026	21.46	21.52	21.43	21.48	21.39	0.02%	36,128
Apr 8, 2026	21.53	21.56	21.45	21.48	21.39	0.28%	15,455
Apr 7, 2026	21.39	21.42	21.30	21.42	21.33	0.10%	48,784
Apr 6, 2026	21.42	21.45	21.39	21.39	21.31	-0.15%	24,336
Apr 2, 2026	21.32	21.44	21.31	21.43	21.34	0.35%	111,646
Apr 1, 2026	21.35	21.40	21.34	21.35	21.26	0.09%	29,636
Mar 31, 2026	21.40	21.46	21.37	21.42	21.25	0.54%	175,039
Mar 30, 2026	21.32	21.35	21.29	21.31	21.13	0.45%	23,086
Mar 27, 2026	21.17	21.25	21.17	21.21	21.04	-0.12%	32,451
Mar 26, 2026	21.31	21.35	21.23	21.24	21.06	-0.68%	167,829
Mar 25, 2026	21.40	21.42	21.37	21.38	21.21	0.35%	100,751
Mar 24, 2026	21.26	21.35	21.24	21.31	21.13	-0.26%	126,389
Mar 23, 2026	21.32	21.40	21.28	21.36	21.19	0.64%	48,566
Mar 20, 2026	21.36	21.38	21.21	21.23	21.05	-1.03%	46,821
Mar 19, 2026	21.33	21.47	21.32	21.45	21.27	0.30%	25,134
Mar 18, 2026	21.44	21.46	21.38	21.38	21.21	-0.47%	46,926
Mar 17, 2026	21.44	21.48	21.44	21.48	21.30	0.47%	88,510

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.