Franklin FTSE United Kingdom ETF (FLGB)
NYSEARCA: FLGB · Real-Time Price · USD
33.69
-0.04 (-0.12%)
At close: Mar 27, 2026, 4:00 PM EDT
33.68
-0.02 (-0.04%)
After-hours: Mar 27, 2026, 8:00 PM EDT
FLGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 33.79 | 33.93 | 33.58 | 33.69 | 33.69 | -0.12% | 56,136 |
| Mar 26, 2026 | 33.91 | 34.19 | 33.71 | 33.73 | 33.73 | -2.03% | 49,236 |
| Mar 25, 2026 | 34.42 | 34.54 | 34.23 | 34.43 | 34.43 | 1.56% | 61,206 |
| Mar 24, 2026 | 33.50 | 34.09 | 33.50 | 33.90 | 33.90 | -0.26% | 145,224 |
| Mar 23, 2026 | 33.88 | 34.36 | 33.77 | 33.99 | 33.99 | 1.74% | 46,274 |
| Mar 20, 2026 | 34.32 | 34.33 | 33.30 | 33.41 | 33.41 | -2.96% | 93,215 |
| Mar 19, 2026 | 34.00 | 34.59 | 33.92 | 34.43 | 34.43 | -0.55% | 224,338 |
| Mar 18, 2026 | 35.11 | 35.17 | 34.58 | 34.62 | 34.62 | -1.82% | 66,642 |
| Mar 17, 2026 | 35.34 | 35.50 | 35.26 | 35.26 | 35.26 | 0.41% | 83,594 |
| Mar 16, 2026 | 34.95 | 35.20 | 34.89 | 35.12 | 35.12 | 1.67% | 27,697 |
| Mar 13, 2026 | 34.87 | 35.04 | 34.51 | 34.54 | 34.54 | -1.26% | 37,956 |
| Mar 12, 2026 | 35.05 | 35.19 | 34.89 | 34.98 | 34.98 | -0.99% | 73,605 |
| Mar 11, 2026 | 35.32 | 35.43 | 35.09 | 35.33 | 35.33 | -0.20% | 335,766 |
| Mar 10, 2026 | 35.60 | 35.86 | 35.31 | 35.40 | 35.40 | 0.48% | 83,515 |
| Mar 9, 2026 | 34.62 | 35.46 | 34.46 | 35.23 | 35.23 | 0.23% | 62,521 |
| Mar 6, 2026 | 34.91 | 35.22 | 34.68 | 35.15 | 35.15 | -0.37% | 161,777 |
| Mar 5, 2026 | 35.67 | 35.73 | 35.00 | 35.28 | 35.28 | -1.86% | 4,080,933 |
| Mar 4, 2026 | 35.86 | 36.11 | 35.70 | 35.95 | 35.95 | 0.59% | 177,156 |
| Mar 3, 2026 | 35.36 | 35.83 | 35.02 | 35.74 | 35.74 | -2.75% | 983,487 |
| Mar 2, 2026 | 36.58 | 36.91 | 36.47 | 36.75 | 36.75 | -1.29% | 79,600 |
| Feb 27, 2026 | 37.18 | 37.37 | 37.12 | 37.23 | 37.23 | 0.19% | 77,722 |
| Feb 26, 2026 | 37.19 | 37.23 | 37.02 | 37.16 | 37.16 | 0.03% | 109,271 |
| Feb 25, 2026 | 36.96 | 37.25 | 36.89 | 37.15 | 37.15 | 1.28% | 42,510 |
| Feb 24, 2026 | 36.60 | 36.77 | 36.57 | 36.68 | 36.68 | 0.41% | 48,347 |
| Feb 23, 2026 | 36.70 | 36.78 | 36.44 | 36.53 | 36.53 | -0.27% | 111,508 |
| Feb 20, 2026 | 36.43 | 36.68 | 36.42 | 36.63 | 36.63 | 0.58% | 45,412 |
| Feb 19, 2026 | 36.27 | 36.42 | 36.08 | 36.42 | 36.42 | -0.25% | 73,674 |
| Feb 18, 2026 | 36.54 | 36.66 | 36.42 | 36.51 | 36.51 | 0.66% | 67,734 |
| Feb 17, 2026 | 35.95 | 36.28 | 35.84 | 36.27 | 36.27 | 0.55% | 73,878 |
| Feb 13, 2026 | 35.88 | 36.11 | 35.77 | 36.07 | 36.07 | 0.39% | 72,811 |
| Feb 12, 2026 | 36.22 | 36.22 | 35.73 | 35.93 | 35.93 | -0.72% | 111,208 |
| Feb 11, 2026 | 36.06 | 36.27 | 35.96 | 36.19 | 36.19 | 1.00% | 65,392 |
| Feb 10, 2026 | 35.84 | 35.88 | 35.72 | 35.83 | 35.83 | -0.44% | 52,398 |
| Feb 9, 2026 | 35.70 | 35.99 | 35.61 | 35.99 | 35.99 | 0.33% | 56,324 |
| Feb 6, 2026 | 35.60 | 35.87 | 35.50 | 35.87 | 35.87 | 2.02% | 62,856 |
| Feb 5, 2026 | 35.43 | 35.53 | 35.09 | 35.16 | 35.16 | -2.20% | 87,827 |
| Feb 4, 2026 | 36.19 | 36.27 | 35.80 | 35.95 | 35.95 | 0.76% | 124,472 |
| Feb 3, 2026 | 35.37 | 35.70 | 35.34 | 35.68 | 35.68 | 0.06% | 525,053 |
| Feb 2, 2026 | 35.61 | 35.78 | 35.54 | 35.66 | 35.66 | 0.82% | 71,499 |
| Jan 30, 2026 | 35.50 | 35.54 | 35.16 | 35.37 | 35.37 | -0.56% | 55,734 |
| Jan 29, 2026 | 35.88 | 35.88 | 35.37 | 35.57 | 35.57 | 0.37% | 57,566 |
| Jan 28, 2026 | 35.36 | 35.49 | 35.22 | 35.44 | 35.44 | -0.64% | 80,429 |
| Jan 27, 2026 | 35.44 | 35.68 | 35.42 | 35.67 | 35.67 | 1.57% | 63,476 |
| Jan 26, 2026 | 35.17 | 35.29 | 35.08 | 35.12 | 35.12 | 0.43% | 74,439 |
| Jan 23, 2026 | 34.78 | 34.98 | 34.65 | 34.97 | 34.97 | 1.13% | 71,187 |
| Jan 22, 2026 | 34.58 | 34.68 | 34.50 | 34.58 | 34.58 | -0.26% | 61,473 |
| Jan 21, 2026 | 34.46 | 34.70 | 34.32 | 34.67 | 34.67 | 1.08% | 138,647 |
| Jan 20, 2026 | 34.27 | 34.50 | 34.24 | 34.30 | 34.30 | -0.98% | 97,546 |
| Jan 16, 2026 | 34.73 | 34.73 | 34.54 | 34.64 | 34.64 | 0.20% | 182,614 |
| Jan 15, 2026 | 34.66 | 34.70 | 34.53 | 34.57 | 34.57 | -0.40% | 2,786,665 |