Franklin FTSE United Kingdom ETF (FLGB)

FLGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	31.98	32.33	31.97	32.26	32.26	1.72%	151,886
Nov 20, 2025	32.19	32.31	31.71	31.71	31.71	-0.86%	38,360
Nov 19, 2025	32.15	32.21	31.91	31.99	31.99	-1.02%	178,181
Nov 18, 2025	32.19	32.41	32.13	32.32	32.32	-0.67%	83,241
Nov 17, 2025	32.77	32.84	32.48	32.54	32.54	-0.86%	110,082
Nov 14, 2025	32.64	32.83	32.64	32.82	32.82	-0.58%	71,416
Nov 13, 2025	33.33	33.33	33.01	33.01	33.01	-1.02%	164,768
Nov 12, 2025	33.31	33.44	33.31	33.35	33.35	-0.21%	21,182
Nov 11, 2025	33.35	33.51	33.35	33.42	33.42	0.45%	33,779
Nov 10, 2025	33.02	33.31	32.99	33.27	33.27	1.22%	57,423
Nov 7, 2025	32.50	32.90	32.50	32.87	32.87	0.40%	67,669
Nov 6, 2025	32.76	32.80	32.65	32.74	32.74	0.15%	232,207
Nov 5, 2025	32.57	32.76	32.54	32.69	32.69	0.93%	121,711
Nov 4, 2025	32.25	32.49	32.25	32.39	32.39	-0.83%	102,925
Nov 3, 2025	32.62	32.68	32.58	32.66	32.66	-0.37%	27,136
Oct 31, 2025	32.64	32.79	32.61	32.78	32.78	-0.18%	41,425
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

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.