Skip to main content
Franklin FTSE United Kingdom ETF (FLGB)
NYSEARCA: FLGB · Real-Time Price · USD
28.00
-0.24 (-0.84%)
Feb 21, 2025, 3:56 PM EST - Market closed

FLGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202528.2528.2527.9728.0028.00-0.84%80,681
Feb 20, 202528.1928.2628.1428.2428.24-0.11%126,340
Feb 19, 202528.1828.2828.1228.2728.27-0.70%115,777
Feb 18, 202528.4628.5628.3928.4728.470.90%91,742
Feb 14, 202528.3628.4028.2128.2228.22-0.26%36,045
Feb 13, 202528.0028.2928.0028.2928.290.37%58,670
Feb 12, 202527.9128.2527.8928.1928.190.48%55,750
Feb 11, 202527.8828.0627.8828.0528.050.72%78,100
Feb 10, 202527.8527.9227.8027.8527.850.67%114,283
Feb 7, 202527.8427.8827.6227.6727.67-0.49%97,479
Feb 6, 202527.8327.9027.7427.8027.800.14%52,585
Feb 5, 202527.6427.8027.5827.7627.761.35%69,551
Feb 4, 202527.3327.4627.2827.3927.390.62%431,066
Feb 3, 202527.1327.3827.0227.2227.22-0.98%244,945
Jan 31, 202527.6527.7827.4727.4927.49-0.54%173,915
Jan 30, 202527.5627.7727.5227.6427.641.43%186,932
Jan 29, 202527.2827.3727.1727.2527.25-48,367
Jan 28, 202527.3227.3627.1627.2527.25-0.33%86,202
Jan 27, 202527.2227.3727.2227.3427.340.44%280,217
Jan 24, 202527.2027.3127.1527.2227.220.04%85,714
Jan 23, 202527.1127.2427.0927.2127.210.87%621,192
Jan 22, 202527.1427.1426.9726.9826.98-0.64%65,047
Jan 21, 202526.9727.1726.9327.1527.152.11%115,794
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