Franklin Investment Grade Corporate ETF (FLCO)
NYSEARCA: FLCO · Real-Time Price · USD
20.66
+0.12 (0.56%)
Nov 4, 2026, 12:34 PM EST - Market open
FLCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 20.59 | 20.67 | 20.56 | 20.66 | 20.66 | 0.56% | 66,942 |
| Nov 3, 2026 | 20.55 | 20.57 | 20.52 | 20.55 | 20.55 | -0.10% | 105,436 |
| Nov 2, 2026 | 20.63 | 20.65 | 20.55 | 20.57 | 20.57 | -0.04% | 40,906 |
| Oct 30, 2026 | 20.67 | 20.67 | 20.63 | 20.66 | 20.57 | -0.05% | 276,082 |
| Oct 29, 2026 | 20.62 | 20.69 | 20.60 | 20.67 | 20.58 | 0.27% | 120,043 |
| Oct 28, 2026 | 20.68 | 20.68 | 20.60 | 20.62 | 20.53 | -0.24% | 45,046 |
| Oct 27, 2026 | 20.62 | 20.69 | 20.62 | 20.67 | 20.58 | 0.22% | 182,347 |
| Oct 26, 2026 | 20.65 | 20.68 | 20.59 | 20.62 | 20.53 | -0.05% | 180,441 |
| Oct 23, 2026 | 20.60 | 20.63 | 20.57 | 20.63 | 20.54 | -0.12% | 180,375 |
| Oct 22, 2026 | 20.56 | 20.68 | 20.55 | 20.66 | 20.57 | 0.66% | 147,686 |
| Oct 21, 2026 | 20.50 | 20.54 | 20.46 | 20.52 | 20.43 | 0.17% | 166,936 |
| Oct 20, 2026 | 20.45 | 20.54 | 20.45 | 20.49 | 20.40 | 0.23% | 173,840 |
| Oct 19, 2026 | 20.49 | 20.51 | 20.41 | 20.44 | 20.35 | -0.44% | 98,746 |
| Oct 16, 2026 | 20.51 | 20.55 | 20.47 | 20.53 | 20.44 | 0.04% | 204,642 |
| Oct 15, 2026 | 20.53 | 20.56 | 20.51 | 20.52 | 20.44 | 0.70% | 39,572 |
| Oct 14, 2026 | 20.25 | 20.40 | 20.25 | 20.38 | 20.29 | 0.10% | 54,255 |
| Oct 13, 2026 | 20.36 | 20.39 | 20.33 | 20.36 | 20.28 | 0.02% | 84,125 |
| Oct 12, 2026 | 20.34 | 20.37 | 20.33 | 20.36 | 20.27 | 0.10% | 50,351 |
| Oct 9, 2026 | 20.31 | 20.34 | 20.30 | 20.33 | 20.25 | -0.08% | 418,272 |
| Oct 8, 2026 | 20.29 | 20.36 | 20.26 | 20.35 | 20.27 | 0.27% | 105,399 |
| Oct 7, 2026 | 20.18 | 20.31 | 20.18 | 20.30 | 20.21 | - | 56,984 |
| Oct 6, 2026 | 20.28 | 20.33 | 20.26 | 20.30 | 20.21 | 0.30% | 35,121 |
| Oct 5, 2026 | 20.21 | 20.25 | 20.18 | 20.24 | 20.15 | -0.02% | 41,255 |
| Oct 2, 2026 | 20.31 | 20.33 | 20.21 | 20.24 | 20.16 | -0.15% | 40,508 |
| Oct 1, 2026 | 20.13 | 20.28 | 20.13 | 20.27 | 20.19 | 0.32% | 68,633 |
| Sep 30, 2026 | 20.38 | 20.38 | 20.28 | 20.30 | 20.12 | -0.17% | 195,271 |
| Sep 29, 2026 | 20.33 | 20.35 | 20.28 | 20.33 | 20.15 | -0.15% | 250,782 |
| Sep 28, 2026 | 20.38 | 20.38 | 20.30 | 20.36 | 20.18 | -0.56% | 252,883 |
| Sep 25, 2026 | 20.45 | 20.48 | 20.39 | 20.47 | 20.30 | 0.12% | 211,656 |
| Sep 24, 2026 | 20.57 | 20.58 | 20.45 | 20.45 | 20.27 | -0.56% | 81,344 |
| Sep 23, 2026 | 20.73 | 20.73 | 20.55 | 20.57 | 20.39 | -0.96% | 116,123 |
| Sep 22, 2026 | 20.76 | 20.78 | 20.73 | 20.77 | 20.59 | -0.02% | 65,946 |
| Sep 21, 2026 | 20.73 | 20.77 | 20.73 | 20.77 | 20.59 | 0.36% | 77,069 |
| Sep 18, 2026 | 20.70 | 20.73 | 20.68 | 20.70 | 20.52 | -0.41% | 307,543 |
| Sep 17, 2026 | 20.76 | 20.78 | 20.74 | 20.78 | 20.60 | 0.59% | 26,944 |
| Sep 16, 2026 | 20.69 | 20.76 | 20.66 | 20.66 | 20.48 | 0.11% | 27,319 |
| Sep 15, 2026 | 20.62 | 20.65 | 20.62 | 20.64 | 20.46 | 0.02% | 39,377 |
| Sep 14, 2026 | 20.63 | 20.69 | 20.60 | 20.63 | 20.45 | -0.04% | 35,889 |
| Sep 11, 2026 | 20.71 | 20.72 | 20.63 | 20.64 | 20.46 | -0.08% | 26,125 |
| Sep 10, 2026 | 20.71 | 20.72 | 20.66 | 20.66 | 20.48 | -0.70% | 15,880 |
| Sep 9, 2026 | 20.81 | 20.84 | 20.78 | 20.80 | 20.62 | -0.10% | 29,917 |
| Sep 8, 2026 | 20.84 | 20.86 | 20.79 | 20.82 | 20.64 | -0.10% | 52,820 |
| Sep 4, 2026 | 20.90 | 20.90 | 20.72 | 20.84 | 20.66 | -0.12% | 36,599 |
| Sep 3, 2026 | 20.92 | 20.92 | 20.86 | 20.87 | 20.69 | 0.17% | 28,568 |
| Sep 2, 2026 | 20.84 | 20.85 | 20.81 | 20.83 | 20.65 | -0.04% | 33,989 |
| Sep 1, 2026 | 20.85 | 20.89 | 20.82 | 20.84 | 20.66 | -0.18% | 51,571 |
| Aug 31, 2026 | 20.97 | 20.98 | 20.95 | 20.96 | 20.70 | -0.33% | 260,332 |
| Aug 28, 2026 | 21.06 | 21.08 | 21.01 | 21.03 | 20.76 | -0.33% | 25,847 |
| Aug 27, 2026 | 21.11 | 21.11 | 21.08 | 21.10 | 20.83 | - | 28,661 |
| Aug 26, 2026 | 21.08 | 21.10 | 21.06 | 21.10 | 20.83 | -0.04% | 31,909 |