Franklin FTSE United Kingdom ETF (FLGB)
NYSEARCA: FLGB · Real-Time Price · USD
32.83
+0.19 (0.58%)
Oct 8, 2025, 10:41 AM EDT - Market open

FLGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202532.6732.7032.5832.6432.64-0.04%43,709
Oct 6, 202532.7232.7632.6532.6532.65-0.31%63,639
Oct 3, 202532.6832.8032.6432.7532.750.77%69,008
Oct 2, 202532.6132.6132.3832.5032.50-0.46%40,339
Oct 1, 202532.6232.7132.6232.6532.651.05%448,727
Sep 30, 202532.0632.3232.0632.3132.310.81%33,463
Sep 29, 202532.0532.0631.9132.0532.050.25%44,356
Sep 26, 202531.7831.9731.7831.9731.971.23%49,379
Sep 25, 202531.6031.6731.4531.5831.58-0.75%28,744
Sep 24, 202531.8031.9231.7731.8231.82-0.16%1,522,101
Sep 23, 202531.9732.1031.8131.8731.87-0.38%64,715
Sep 22, 202531.8732.0431.8231.9931.990.53%280,558
Sep 19, 202531.9131.9331.7531.8231.82-0.62%38,423
Sep 18, 202532.0232.1231.9532.0232.02-0.37%68,552
Sep 17, 202532.1632.3332.0332.1432.140.03%69,787
Sep 16, 202532.1932.2332.0632.1332.13-0.56%187,131
Sep 15, 202532.3232.3432.2332.3132.310.53%77,193
Sep 12, 202532.3032.3532.1032.1432.14-0.65%41,738
Sep 11, 202532.1732.4132.1732.3532.351.09%50,236
Sep 10, 202532.0132.1331.9732.0032.00-0.06%27,820
Sep 9, 202532.0232.1131.9832.0232.020.09%347,383
Sep 8, 202531.9432.0531.8331.9931.990.19%24,183
Sep 5, 202532.0332.0631.8431.9331.930.54%47,156
Sep 4, 202531.6731.7631.6431.7631.760.50%59,905
Sep 3, 202531.4431.6331.4431.6031.600.73%31,124
Sep 2, 202531.2331.4831.2231.3731.37-1.48%39,997
Aug 29, 202531.7831.8831.7231.8431.84-0.19%23,366
Aug 28, 202531.8931.9631.7831.9031.90-0.19%82,323
Aug 27, 202531.7832.0031.7831.9631.96-0.41%40,083
Aug 26, 202532.0632.1031.9232.0932.090.10%35,462
Aug 25, 202532.1232.3032.0632.0632.06-0.74%44,733
Aug 22, 202532.0732.3932.0732.3032.301.10%24,009
Aug 21, 202531.9132.0231.9131.9531.95-0.41%588,581
Aug 20, 202531.9532.0831.9532.0832.081.29%52,297
Aug 19, 202531.6831.7831.5931.6731.67-0.08%163,706
Aug 18, 202531.5931.7131.5731.7031.700.05%115,567
Aug 15, 202531.7131.8331.6531.6831.68-0.62%53,604
Aug 14, 202531.6831.9231.6831.8831.880.37%31,614
Aug 13, 202531.6431.7831.6431.7631.760.71%41,991
Aug 12, 202531.3431.5631.3431.5431.540.94%127,717
Aug 11, 202531.2531.2931.1731.2431.240.19%33,836
Aug 8, 202531.1631.2231.1231.1831.180.19%47,135
Aug 7, 202531.1831.2231.0431.1231.120.23%60,476
Aug 6, 202531.0731.1231.0231.0531.050.29%88,430
Aug 5, 202530.9631.0330.8430.9630.960.16%208,874
Aug 4, 202530.7830.9230.7830.9130.910.65%39,064
Aug 1, 202530.6130.7830.4430.7130.710.39%866,409
Jul 31, 202530.7030.8130.5930.5930.59-0.52%531,284
Jul 30, 202530.8230.9630.6730.7530.75-0.81%57,503
Jul 29, 202531.0231.1131.0031.0031.000.42%57,105