Skip to main content
logo
Franklin FTSE United Kingdom ETF (FLGB)
NYSEARCA: FLGB · Real-Time Price · USD
30.71
+0.12 (0.39%)
Aug 1, 2025, 4:00 PM - Market closed

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 28, 202531.0631.0730.8330.8730.87-1.34%327,119
Jul 25, 202531.1531.2931.1031.2931.29-0.19%34,180
Jul 24, 202531.4431.5631.3531.3531.35-0.38%48,241
Jul 23, 202531.1531.4731.1531.4731.471.09%28,591
Jul 22, 202530.9131.1630.9031.1331.130.94%43,646
Jul 21, 202530.7830.9630.7530.8430.840.69%37,173
Jul 18, 202530.7430.8230.6130.6330.63-0.02%1,034,381
Jul 17, 202530.5630.6630.5130.6430.64-0.02%58,630
Jul 16, 202530.5330.6930.4730.6430.640.62%65,989
Jul 15, 202530.7330.7330.4130.4530.45-1.07%46,762
Jul 14, 202530.7030.8430.7030.7830.780.03%48,434
Jul 11, 202530.7430.8030.6630.7730.77-0.87%36,172
Jul 10, 202530.8131.0830.7831.0431.040.83%64,591
Jul 9, 202530.7130.7930.6230.7830.780.30%37,486
Jul 8, 202530.4430.7230.4130.6930.691.05%154,764
Jul 7, 202530.5130.6230.3030.3730.37-0.91%76,036
Jul 3, 202530.5930.6930.5730.6530.650.49%51,677
Jul 2, 202530.3430.5430.2230.5030.50-0.75%96,547
Jul 1, 202530.5230.7830.5230.7330.730.33%46,677
Jun 30, 202530.4830.6430.4830.6330.630.29%54,722
Jun 27, 202530.6530.7430.5230.5430.54-0.23%161,842
Jun 26, 202530.4930.6230.4930.6130.611.26%58,445
Jun 25, 202530.1930.2930.1730.2330.23-0.33%49,758
Jun 24, 202530.3930.4530.2830.3330.330.40%48,822
Jun 23, 202529.8430.2129.7630.2130.211.07%75,005
Jun 20, 202530.2130.2429.8829.8929.89-2.73%123,598
Jun 18, 202530.7630.9130.6630.7330.14-0.07%66,999
Jun 17, 202531.0631.0630.7230.7530.16-1.00%42,635
Jun 16, 202531.3231.3531.0531.0630.460.10%54,621
Jun 13, 202531.0831.2330.9631.0330.43-0.87%79,045
Jun 12, 202531.2031.3431.2031.3030.701.01%25,757
Jun 11, 202530.9731.1630.9630.9930.390.06%50,790
Jun 10, 202531.0431.1230.9330.9730.37-97,705
Jun 9, 202530.8531.0930.8530.9730.37-0.19%99,277
Jun 6, 202530.8631.0330.8631.0330.430.39%38,074
Jun 5, 202531.0431.0430.8130.9130.310.15%56,796
Jun 4, 202530.8230.9830.8230.8730.270.37%123,151
Jun 3, 202530.7130.8430.6930.7530.16-0.39%72,641
Jun 2, 202530.6930.9130.5630.8730.270.68%62,270
May 30, 202530.6330.7430.5130.6630.070.39%66,565
May 29, 202530.5030.5830.4230.5429.950.30%60,593
May 28, 202530.4930.5830.3830.4529.86-1.01%41,734
May 27, 202530.8530.8830.6830.7630.170.57%187,475
May 23, 202530.2430.6330.2430.5930.000.71%42,837
May 22, 202530.2330.4630.1830.3729.780.26%59,695
May 21, 202530.5430.6330.2930.2929.71-0.62%164,785