Franklin FTSE United Kingdom ETF (FLGB)
NYSEARCA: FLGB · Real-Time Price · USD
32.06
-0.24 (-0.74%)
Aug 25, 2025, 4:00 PM - Market closed
FLGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 31.91 | 32.02 | 31.91 | 31.95 | 31.95 | -0.41% | 588,581 |
| Aug 20, 2025 | 31.95 | 32.08 | 31.95 | 32.08 | 32.08 | 1.29% | 52,297 |
| Aug 19, 2025 | 31.68 | 31.78 | 31.59 | 31.67 | 31.67 | -0.08% | 163,706 |
| Aug 18, 2025 | 31.59 | 31.71 | 31.57 | 31.70 | 31.70 | 0.05% | 115,567 |
| Aug 15, 2025 | 31.71 | 31.83 | 31.65 | 31.68 | 31.68 | -0.62% | 53,604 |
| Aug 14, 2025 | 31.68 | 31.92 | 31.68 | 31.88 | 31.88 | 0.37% | 31,614 |
| Aug 13, 2025 | 31.64 | 31.78 | 31.64 | 31.76 | 31.76 | 0.71% | 41,991 |
| Aug 12, 2025 | 31.34 | 31.56 | 31.34 | 31.54 | 31.54 | 0.94% | 127,717 |
| Aug 11, 2025 | 31.25 | 31.29 | 31.17 | 31.24 | 31.24 | 0.19% | 33,836 |
| Aug 8, 2025 | 31.16 | 31.22 | 31.12 | 31.18 | 31.18 | 0.19% | 47,135 |
| Aug 7, 2025 | 31.18 | 31.22 | 31.04 | 31.12 | 31.12 | 0.23% | 60,476 |
| Aug 6, 2025 | 31.07 | 31.12 | 31.02 | 31.05 | 31.05 | 0.29% | 88,430 |
| Aug 5, 2025 | 30.96 | 31.03 | 30.84 | 30.96 | 30.96 | 0.16% | 208,874 |
| Aug 4, 2025 | 30.78 | 30.92 | 30.78 | 30.91 | 30.91 | 0.65% | 39,064 |
| Aug 1, 2025 | 30.61 | 30.78 | 30.44 | 30.71 | 30.71 | 0.39% | 866,409 |
| Jul 31, 2025 | 30.70 | 30.81 | 30.59 | 30.59 | 30.59 | -0.52% | 531,284 |
| Jul 30, 2025 | 30.82 | 30.96 | 30.67 | 30.75 | 30.75 | -0.81% | 57,503 |
| Jul 29, 2025 | 31.02 | 31.11 | 31.00 | 31.00 | 31.00 | 0.42% | 57,105 |
| Jul 28, 2025 | 31.06 | 31.07 | 30.83 | 30.87 | 30.87 | -1.34% | 327,119 |
| Jul 25, 2025 | 31.15 | 31.29 | 31.10 | 31.29 | 31.29 | -0.19% | 34,180 |
| Jul 24, 2025 | 31.44 | 31.56 | 31.35 | 31.35 | 31.35 | -0.38% | 48,241 |
| Jul 23, 2025 | 31.15 | 31.47 | 31.15 | 31.47 | 31.47 | 1.09% | 28,591 |
| Jul 22, 2025 | 30.91 | 31.16 | 30.90 | 31.13 | 31.13 | 0.94% | 43,646 |
| Jul 21, 2025 | 30.78 | 30.96 | 30.75 | 30.84 | 30.84 | 0.69% | 37,173 |
| Jul 18, 2025 | 30.74 | 30.82 | 30.61 | 30.63 | 30.63 | -0.02% | 1,034,381 |
| Jul 17, 2025 | 30.56 | 30.66 | 30.51 | 30.64 | 30.64 | -0.02% | 58,630 |
| Jul 16, 2025 | 30.53 | 30.69 | 30.47 | 30.64 | 30.64 | 0.62% | 65,989 |
| Jul 15, 2025 | 30.73 | 30.73 | 30.41 | 30.45 | 30.45 | -1.07% | 46,762 |
| Jul 14, 2025 | 30.70 | 30.84 | 30.70 | 30.78 | 30.78 | 0.03% | 48,434 |
| Jul 11, 2025 | 30.74 | 30.80 | 30.66 | 30.77 | 30.77 | -0.87% | 36,172 |
| Jul 10, 2025 | 30.81 | 31.08 | 30.78 | 31.04 | 31.04 | 0.83% | 64,591 |
| Jul 9, 2025 | 30.71 | 30.79 | 30.62 | 30.78 | 30.78 | 0.30% | 37,486 |
| Jul 8, 2025 | 30.44 | 30.72 | 30.41 | 30.69 | 30.69 | 1.05% | 154,764 |
| Jul 7, 2025 | 30.51 | 30.62 | 30.30 | 30.37 | 30.37 | -0.91% | 76,036 |
| Jul 3, 2025 | 30.59 | 30.69 | 30.57 | 30.65 | 30.65 | 0.49% | 51,677 |
| Jul 2, 2025 | 30.34 | 30.54 | 30.22 | 30.50 | 30.50 | -0.75% | 96,547 |
| Jul 1, 2025 | 30.52 | 30.78 | 30.52 | 30.73 | 30.73 | 0.33% | 46,677 |
| Jun 30, 2025 | 30.48 | 30.64 | 30.48 | 30.63 | 30.63 | 0.29% | 54,722 |
| Jun 27, 2025 | 30.65 | 30.74 | 30.52 | 30.54 | 30.54 | -0.23% | 161,842 |
| Jun 26, 2025 | 30.49 | 30.62 | 30.49 | 30.61 | 30.61 | 1.26% | 58,445 |
| Jun 25, 2025 | 30.19 | 30.29 | 30.17 | 30.23 | 30.23 | -0.33% | 49,758 |
| Jun 24, 2025 | 30.39 | 30.45 | 30.28 | 30.33 | 30.33 | 0.40% | 48,822 |
| Jun 23, 2025 | 29.84 | 30.21 | 29.76 | 30.21 | 30.21 | 1.07% | 75,005 |
| Jun 20, 2025 | 30.21 | 30.24 | 29.88 | 29.89 | 29.89 | -2.73% | 123,598 |
| Jun 18, 2025 | 30.76 | 30.91 | 30.66 | 30.73 | 30.14 | -0.07% | 66,999 |
| Jun 17, 2025 | 31.06 | 31.06 | 30.72 | 30.75 | 30.16 | -1.00% | 42,635 |
| Jun 16, 2025 | 31.32 | 31.35 | 31.05 | 31.06 | 30.46 | 0.10% | 54,621 |
| Jun 13, 2025 | 31.08 | 31.23 | 30.96 | 31.03 | 30.43 | -0.87% | 79,045 |