Franklin FTSE United Kingdom ETF (FLGB)
NYSEARCA: FLGB · Real-Time Price · USD
32.78
-0.06 (-0.18%)
At close: Oct 31, 2025, 4:00 PM EDT
32.78
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:10 PM EDT
FLGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 32.64 | 32.69 | 32.61 | 32.64 | - | -0.61% | 5,979 |
| Oct 30, 2025 | 32.66 | 32.90 | 32.66 | 32.84 | 32.84 | -0.24% | 92,578 |
| Oct 29, 2025 | 33.10 | 33.13 | 32.77 | 32.92 | 32.92 | -0.12% | 44,840 |
| Oct 28, 2025 | 32.95 | 33.08 | 32.95 | 32.96 | 32.96 | -0.18% | 50,329 |
| Oct 27, 2025 | 33.01 | 33.03 | 32.93 | 33.02 | 33.02 | 0.41% | 23,374 |
| Oct 24, 2025 | 32.79 | 32.94 | 32.79 | 32.89 | 32.89 | 0.44% | 67,186 |
| Oct 23, 2025 | 32.80 | 32.85 | 32.66 | 32.74 | 32.74 | 0.40% | 72,321 |
| Oct 22, 2025 | 32.45 | 32.66 | 32.45 | 32.61 | 32.61 | 1.02% | 2,556,115 |
| Oct 21, 2025 | 32.28 | 32.39 | 32.27 | 32.28 | 32.28 | -0.46% | 34,996 |
| Oct 20, 2025 | 32.34 | 32.44 | 32.30 | 32.43 | 32.43 | 0.43% | 58,615 |
| Oct 17, 2025 | 32.17 | 32.34 | 32.09 | 32.29 | 32.29 | -0.06% | 1,404,270 |
| Oct 16, 2025 | 32.33 | 32.46 | 32.20 | 32.31 | 32.31 | 0.03% | 125,632 |
| Oct 15, 2025 | 32.13 | 32.34 | 32.13 | 32.30 | 32.30 | -0.15% | 51,232 |
| Oct 14, 2025 | 32.01 | 32.42 | 32.01 | 32.35 | 32.35 | 0.28% | 43,383 |
| Oct 13, 2025 | 32.19 | 32.29 | 32.16 | 32.26 | 32.26 | 0.61% | 45,621 |
| Oct 10, 2025 | 32.37 | 32.37 | 32.05 | 32.07 | 32.07 | -0.87% | 80,282 |
| Oct 9, 2025 | 32.61 | 32.68 | 32.29 | 32.35 | 32.35 | -1.30% | 36,081 |
| Oct 8, 2025 | 32.86 | 32.86 | 32.70 | 32.78 | 32.78 | 0.43% | 39,707 |
| Oct 7, 2025 | 32.67 | 32.70 | 32.58 | 32.64 | 32.64 | -0.04% | 43,709 |
| Oct 6, 2025 | 32.72 | 32.76 | 32.65 | 32.65 | 32.65 | -0.31% | 63,639 |
| Oct 3, 2025 | 32.68 | 32.80 | 32.64 | 32.75 | 32.75 | 0.77% | 69,008 |
| Oct 2, 2025 | 32.61 | 32.61 | 32.38 | 32.50 | 32.50 | -0.46% | 40,339 |
| Oct 1, 2025 | 32.62 | 32.71 | 32.62 | 32.65 | 32.65 | 1.05% | 448,727 |
| Sep 30, 2025 | 32.06 | 32.32 | 32.06 | 32.31 | 32.31 | 0.81% | 33,463 |
| Sep 29, 2025 | 32.05 | 32.06 | 31.91 | 32.05 | 32.05 | 0.25% | 44,356 |
| Sep 26, 2025 | 31.78 | 31.97 | 31.78 | 31.97 | 31.97 | 1.23% | 49,379 |
| Sep 25, 2025 | 31.60 | 31.67 | 31.45 | 31.58 | 31.58 | -0.75% | 28,744 |
| Sep 24, 2025 | 31.80 | 31.92 | 31.77 | 31.82 | 31.82 | -0.16% | 1,522,101 |
| Sep 23, 2025 | 31.97 | 32.10 | 31.81 | 31.87 | 31.87 | -0.38% | 64,715 |
| Sep 22, 2025 | 31.87 | 32.04 | 31.82 | 31.99 | 31.99 | 0.53% | 280,558 |
| Sep 19, 2025 | 31.91 | 31.93 | 31.75 | 31.82 | 31.82 | -0.62% | 38,423 |
| Sep 18, 2025 | 32.02 | 32.12 | 31.95 | 32.02 | 32.02 | -0.37% | 68,552 |
| Sep 17, 2025 | 32.16 | 32.33 | 32.03 | 32.14 | 32.14 | 0.03% | 69,787 |
| Sep 16, 2025 | 32.19 | 32.23 | 32.06 | 32.13 | 32.13 | -0.56% | 187,131 |
| Sep 15, 2025 | 32.32 | 32.34 | 32.23 | 32.31 | 32.31 | 0.53% | 77,193 |
| Sep 12, 2025 | 32.30 | 32.35 | 32.10 | 32.14 | 32.14 | -0.65% | 41,738 |
| Sep 11, 2025 | 32.17 | 32.41 | 32.17 | 32.35 | 32.35 | 1.09% | 50,236 |
| Sep 10, 2025 | 32.01 | 32.13 | 31.97 | 32.00 | 32.00 | -0.06% | 27,820 |
| Sep 9, 2025 | 32.02 | 32.11 | 31.98 | 32.02 | 32.02 | 0.09% | 347,383 |
| Sep 8, 2025 | 31.94 | 32.05 | 31.83 | 31.99 | 31.99 | 0.19% | 24,183 |
| Sep 5, 2025 | 32.03 | 32.06 | 31.84 | 31.93 | 31.93 | 0.54% | 47,156 |
| Sep 4, 2025 | 31.67 | 31.76 | 31.64 | 31.76 | 31.76 | 0.50% | 59,905 |
| Sep 3, 2025 | 31.44 | 31.63 | 31.44 | 31.60 | 31.60 | 0.73% | 31,124 |
| Sep 2, 2025 | 31.23 | 31.48 | 31.22 | 31.37 | 31.37 | -1.48% | 39,997 |
| Aug 29, 2025 | 31.78 | 31.88 | 31.72 | 31.84 | 31.84 | -0.19% | 23,366 |
| Aug 28, 2025 | 31.89 | 31.96 | 31.78 | 31.90 | 31.90 | -0.19% | 82,323 |
| Aug 27, 2025 | 31.78 | 32.00 | 31.78 | 31.96 | 31.96 | -0.41% | 40,083 |
| Aug 26, 2025 | 32.06 | 32.10 | 31.92 | 32.09 | 32.09 | 0.10% | 35,462 |
| Aug 25, 2025 | 32.12 | 32.30 | 32.06 | 32.06 | 32.06 | -0.74% | 44,733 |
| Aug 22, 2025 | 32.07 | 32.39 | 32.07 | 32.30 | 32.30 | 1.10% | 24,009 |