Skip to main content
Franklin FTSE United Kingdom ETF (FLGB)
NYSEARCA: FLGB · Real-Time Price · USD
26.59
+0.15 (0.57%)
Jan 17, 2025, 4:00 PM EST - Market closed

FLGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202526.6426.8026.5526.5926.590.57%100,556
Jan 16, 202526.2126.4726.1826.4426.441.15%113,991
Jan 15, 202526.1626.2026.0326.1426.141.55%531,748
Jan 14, 202525.7025.8025.6125.7425.740.04%95,891
Jan 13, 202525.5525.7425.5525.7325.73-0.58%195,267
Jan 10, 202526.0826.0825.8025.8825.88-1.18%373,048
Jan 8, 202526.0126.1925.9626.1926.19-0.46%130,111
Jan 7, 202526.4926.5226.2926.3126.31-0.03%266,567
Jan 6, 202526.3126.5126.2926.3226.320.38%314,142
Jan 3, 202526.2926.2926.1326.2226.220.31%524,013
Jan 2, 202526.2126.3026.0626.1426.14-0.19%233,190
Dec 31, 202426.3426.3526.1526.1926.19-91,148
Dec 30, 202426.1926.2426.0126.1926.19-0.08%105,887
Dec 27, 202426.2226.3726.1726.2126.21-0.78%602,394
Dec 26, 202426.3226.4826.3226.4226.420.23%44,971
Dec 24, 202426.2726.3926.2126.3626.360.71%35,432
Dec 23, 202426.0726.2325.9526.1726.170.35%117,642
Dec 20, 202425.8526.2625.8526.0826.08-1.83%218,970
Dec 19, 202426.7826.7826.5626.5726.05-0.39%77,260
Dec 18, 202427.2827.3326.6726.6726.15-2.27%148,979
Dec 17, 202427.3127.3927.2527.2926.76-0.29%70,183
Dec 16, 202427.4227.5027.3427.3726.84-0.11%42,022
Dec 13, 202427.5627.5627.3427.4026.87-0.51%35,353
Dec 12, 202427.6027.7227.5027.5427.00-0.79%522,317
Dec 11, 202427.7627.7827.6627.7627.220.69%123,340
Dec 10, 202427.7127.7327.5227.5727.03-0.65%47,107
Dec 9, 202427.9328.0027.7527.7527.210.18%139,943
Dec 6, 202427.9227.9227.6327.7027.16-0.75%60,423
Dec 5, 202427.8027.9327.8027.9127.370.90%524,881
Dec 4, 202427.7227.7927.6527.6627.12-0.18%60,778
Dec 3, 202427.7727.8127.7027.7127.170.51%38,608
Dec 2, 202427.6027.6827.3927.5727.03-0.29%47,503
Nov 29, 202427.4327.7127.4327.6527.110.69%547,824
Nov 27, 202427.3527.5127.3427.4626.920.99%32,875
Nov 26, 202427.3027.3327.1227.1926.66-0.50%104,249
Nov 25, 202427.3227.3827.2327.3326.790.61%27,044
Nov 22, 202427.0727.2127.0727.1626.630.74%43,044
Nov 21, 202426.8527.0026.8426.9626.430.43%774,271
Nov 20, 202426.8126.9326.7026.8526.320.06%55,355
Nov 19, 202426.6726.9326.6726.8326.31-0.19%385,770
Nov 18, 202426.6327.0026.6326.8826.360.83%28,151
Nov 15, 202426.6626.7226.5626.6626.140.11%26,005
Nov 14, 202426.7826.8426.5926.6326.11-0.11%569,065
Nov 13, 202426.6826.7326.5026.6626.14-0.15%51,021
Nov 12, 202426.8326.9026.6126.7026.18-1.77%34,224
Nov 11, 202427.3027.3927.1827.1826.65-0.07%57,020
Nov 8, 202427.2827.3427.1027.2026.67-1.56%40,292
Nov 7, 202427.5827.7127.5027.6327.090.95%650,238
Nov 6, 202427.3527.5027.2627.3726.84-1.01%201,773
Nov 5, 202427.5727.6827.5327.6527.110.84%22,968
Nov 4, 202427.6127.6827.4227.4226.890.26%22,773
Nov 1, 202427.5127.5827.3527.3526.820.48%349,269
Oct 31, 202427.2627.2626.9727.2226.69-0.87%93,773
Oct 30, 202427.4627.7027.4627.4626.92-0.54%21,902
Oct 29, 202427.7027.8327.5927.6127.07-1.11%44,338
Oct 28, 202427.7527.9327.7027.9227.381.03%40,498
Oct 25, 202427.8327.8427.5827.6427.10-0.65%202,636
Oct 24, 202427.9327.9727.6527.8227.270.42%682,969
Oct 23, 202427.6927.7927.5727.7027.16-0.97%24,278
Oct 22, 202427.8227.9927.8227.9727.420.11%114,056
Oct 21, 202428.1628.2427.9327.9427.40-1.13%29,866
Oct 18, 202428.1828.2728.0428.2627.710.21%31,694
Oct 17, 202428.1728.2428.1528.2027.650.43%26,315
Oct 16, 202428.0528.1127.9828.0827.530.97%23,047
Oct 15, 202427.9728.0427.8127.8127.27-1.00%83,017
Oct 14, 202427.8828.1527.8828.0927.540.61%19,656
Oct 11, 202427.8428.0127.8427.9227.380.22%33,490
Oct 10, 202427.8927.9227.7727.8627.32-0.38%61,566
Oct 9, 202427.7128.0027.7127.9727.420.40%395,124
Oct 8, 202427.8627.8627.7127.8527.31-0.49%18,747
Oct 7, 202428.1328.1827.9727.9927.44-0.79%16,531
Oct 4, 202428.0128.2228.0128.2127.660.58%27,089
Oct 3, 202428.0928.1727.9928.0527.51-1.15%17,562
Oct 2, 202428.4128.4928.3128.3827.83-0.04%97,242
Oct 1, 202428.5328.5828.2928.3927.84-0.56%27,113
Sep 30, 202428.6028.6728.4728.5527.99-0.64%55,597
Sep 27, 202428.7828.9028.7128.7328.17-0.10%21,922
Sep 26, 202428.6528.8228.6028.7628.200.95%32,432
Sep 25, 202428.6728.6828.4428.4927.93-0.38%50,810
Sep 24, 202428.5528.6528.5328.6028.040.63%53,153
Sep 23, 202428.4128.5528.3528.4227.870.67%46,699
Sep 20, 202428.3028.3128.1728.2327.68-1.15%33,024
Sep 19, 202428.5028.6628.3728.5628.001.63%25,856
Sep 18, 202428.2428.3828.0628.1027.55-0.05%31,004
Sep 17, 202428.2828.3728.0828.1227.57-0.58%78,013
Sep 16, 202428.2028.3428.1628.2827.731.18%58,035
Sep 13, 202427.9428.1127.9127.9527.410.07%69,693
Sep 12, 202427.7027.9627.6727.9327.390.83%30,838
Sep 11, 202427.6527.7727.3427.7027.16-56,521
Sep 10, 202427.7427.7427.5127.7027.16-0.29%85,546
Sep 9, 202427.7928.0027.7527.7827.240.62%36,362
Sep 6, 202428.0228.0627.6127.6127.07-1.07%38,743
Sep 5, 202428.0128.0827.8627.9127.37-0.18%24,941
Sep 4, 202427.9128.0427.8727.9627.410.18%32,131
Sep 3, 202428.1928.2327.8427.9127.37-1.86%23,069
Aug 30, 202428.4028.4928.2728.4427.89-0.19%22,518
Aug 29, 202428.4228.5428.3528.5027.940.72%18,838
Aug 28, 202428.3128.4028.2128.2927.74-0.70%46,619
Aug 27, 202428.4628.5528.4328.4927.930.49%31,871
Aug 26, 202428.3528.4728.3228.3527.800.11%29,676