Franklin FTSE United Kingdom ETF (FLGB)
NYSEARCA: FLGB · Real-Time Price · USD
28.83
-0.03 (-0.10%)
At close: Mar 28, 2025, 4:00 PM
28.89
+0.06 (0.21%)
After-hours: Mar 28, 2025, 5:29 PM EDT
FLGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.94 | 28.94 | 28.76 | 28.83 | 28.83 | -0.10% | 42,832 |
| Mar 27, 2025 | 28.67 | 28.87 | 28.67 | 28.86 | 28.86 | 0.65% | 52,905 |
| Mar 26, 2025 | 28.71 | 28.86 | 28.63 | 28.68 | 28.68 | -0.47% | 51,535 |
| Mar 25, 2025 | 28.95 | 29.01 | 28.75 | 28.81 | 28.81 | 0.31% | 111,781 |
| Mar 24, 2025 | 28.69 | 28.79 | 28.57 | 28.72 | 28.72 | 0.07% | 91,481 |
| Mar 21, 2025 | 28.71 | 28.76 | 28.62 | 28.70 | 28.70 | -1.14% | 65,202 |
| Mar 20, 2025 | 28.91 | 29.05 | 28.91 | 29.03 | 29.03 | -0.34% | 24,295 |
| Mar 19, 2025 | 28.97 | 29.18 | 28.92 | 29.13 | 29.13 | 0.41% | 65,275 |
| Mar 18, 2025 | 29.04 | 29.08 | 28.94 | 29.01 | 29.01 | -0.12% | 51,866 |
| Mar 17, 2025 | 28.87 | 29.11 | 28.87 | 29.05 | 29.05 | 0.71% | 99,485 |
| Mar 14, 2025 | 28.57 | 28.88 | 28.56 | 28.84 | 28.84 | 1.51% | 89,805 |
| Mar 13, 2025 | 28.41 | 28.51 | 28.29 | 28.41 | 28.41 | -0.28% | 105,699 |
| Mar 12, 2025 | 28.38 | 28.55 | 28.30 | 28.49 | 28.49 | 0.49% | 880,081 |
| Mar 11, 2025 | 28.37 | 28.43 | 28.11 | 28.35 | 28.35 | - | 56,646 |
| Mar 10, 2025 | 28.55 | 28.65 | 28.15 | 28.35 | 28.35 | -2.38% | 53,389 |
| Mar 7, 2025 | 28.77 | 29.07 | 28.72 | 29.04 | 29.04 | 1.33% | 156,053 |
| Mar 6, 2025 | 28.69 | 28.93 | 28.61 | 28.66 | 28.66 | -1.75% | 182,823 |
| Mar 5, 2025 | 28.92 | 29.25 | 28.91 | 29.17 | 29.17 | 1.00% | 96,093 |
| Mar 4, 2025 | 28.69 | 29.09 | 28.52 | 28.88 | 28.88 | 0.10% | 503,248 |
| Mar 3, 2025 | 29.03 | 29.12 | 28.64 | 28.85 | 28.85 | 0.93% | 201,209 |
| Feb 28, 2025 | 28.51 | 28.60 | 28.37 | 28.58 | 28.58 | 0.84% | 47,503 |
| Feb 27, 2025 | 28.42 | 28.56 | 28.31 | 28.35 | 28.35 | -0.02% | 64,245 |
| Feb 26, 2025 | 28.32 | 28.55 | 28.29 | 28.35 | 28.35 | 0.28% | 36,986 |
| Feb 25, 2025 | 28.41 | 28.41 | 28.14 | 28.27 | 28.27 | 0.86% | 63,098 |
| Feb 24, 2025 | 28.11 | 28.16 | 27.96 | 28.03 | 28.03 | 0.10% | 43,051 |
| Feb 21, 2025 | 28.25 | 28.25 | 27.97 | 28.00 | 28.00 | -0.84% | 80,681 |
| Feb 20, 2025 | 28.19 | 28.26 | 28.14 | 28.24 | 28.24 | -0.11% | 126,340 |
| Feb 19, 2025 | 28.18 | 28.28 | 28.12 | 28.27 | 28.27 | -0.70% | 115,777 |
| Feb 18, 2025 | 28.46 | 28.56 | 28.39 | 28.47 | 28.47 | 0.90% | 91,742 |
| Feb 14, 2025 | 28.36 | 28.40 | 28.21 | 28.22 | 28.22 | -0.26% | 36,045 |
| Feb 13, 2025 | 28.00 | 28.29 | 28.00 | 28.29 | 28.29 | 0.37% | 58,670 |
| Feb 12, 2025 | 27.91 | 28.25 | 27.89 | 28.19 | 28.19 | 0.48% | 55,750 |
| Feb 11, 2025 | 27.88 | 28.06 | 27.88 | 28.05 | 28.05 | 0.72% | 78,100 |
| Feb 10, 2025 | 27.85 | 27.92 | 27.80 | 27.85 | 27.85 | 0.67% | 114,283 |
| Feb 7, 2025 | 27.84 | 27.88 | 27.62 | 27.67 | 27.67 | -0.49% | 97,479 |
| Feb 6, 2025 | 27.83 | 27.90 | 27.74 | 27.80 | 27.80 | 0.14% | 52,585 |
| Feb 5, 2025 | 27.64 | 27.80 | 27.58 | 27.76 | 27.76 | 1.35% | 69,551 |
| Feb 4, 2025 | 27.33 | 27.46 | 27.28 | 27.39 | 27.39 | 0.62% | 431,066 |
| Feb 3, 2025 | 27.13 | 27.38 | 27.02 | 27.22 | 27.22 | -0.98% | 244,945 |
| Jan 31, 2025 | 27.65 | 27.78 | 27.47 | 27.49 | 27.49 | -0.54% | 173,915 |
| Jan 30, 2025 | 27.56 | 27.77 | 27.52 | 27.64 | 27.64 | 1.43% | 186,932 |
| Jan 29, 2025 | 27.28 | 27.37 | 27.17 | 27.25 | 27.25 | - | 48,367 |
| Jan 28, 2025 | 27.32 | 27.36 | 27.16 | 27.25 | 27.25 | -0.33% | 86,202 |
| Jan 27, 2025 | 27.22 | 27.37 | 27.22 | 27.34 | 27.34 | 0.44% | 280,217 |
| Jan 24, 2025 | 27.20 | 27.31 | 27.15 | 27.22 | 27.22 | 0.04% | 85,714 |
| Jan 23, 2025 | 27.11 | 27.24 | 27.09 | 27.21 | 27.21 | 0.87% | 621,192 |
| Jan 22, 2025 | 27.14 | 27.14 | 26.97 | 26.98 | 26.98 | -0.64% | 65,047 |
| Jan 21, 2025 | 26.97 | 27.17 | 26.93 | 27.15 | 27.15 | 2.11% | 115,794 |
| Jan 17, 2025 | 26.64 | 26.80 | 26.55 | 26.59 | 26.59 | 0.57% | 100,556 |
| Jan 16, 2025 | 26.21 | 26.47 | 26.18 | 26.44 | 26.44 | 1.15% | 113,991 |