Franklin FTSE United Kingdom ETF (FLGB)

FLGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	35.33	35.61	35.33	35.61	-	-0.11%	20,125
May 11, 2026	35.72	35.86	35.59	35.65	35.65	-0.20%	223,976
May 8, 2026	35.78	35.79	35.60	35.72	35.72	0.96%	49,359
May 7, 2026	36.10	36.10	35.36	35.38	35.38	-2.48%	73,096
May 6, 2026	36.30	36.40	36.18	36.28	36.28	2.02%	796,481
May 5, 2026	35.53	35.59	35.28	35.56	35.56	0.03%	155,796
May 4, 2026	35.83	35.83	35.40	35.55	35.55	-1.30%	1,425,566
May 1, 2026	36.03	36.23	35.98	36.02	36.02	-0.08%	31,711
Apr 30, 2026	35.71	36.10	35.71	36.05	36.05	2.62%	629,469
Apr 29, 2026	35.29	35.29	34.98	35.13	35.13	-1.41%	66,057
Apr 28, 2026	35.62	35.75	35.52	35.63	35.63	-0.19%	26,414
Apr 27, 2026	35.86	35.94	35.68	35.70	35.70	-0.60%	24,043
Apr 24, 2026	35.92	35.97	35.81	35.92	35.92	0.30%	29,419
Apr 23, 2026	35.97	36.16	35.63	35.81	35.81	-0.89%	27,275
Apr 22, 2026	36.18	36.23	36.04	36.13	36.13	0.58%	47,940
Apr 21, 2026	36.46	36.47	35.92	35.92	35.92	-1.94%	41,400
Apr 20, 2026	36.64	36.77	36.53	36.63	36.63	-0.76%	29,198
Apr 17, 2026	36.81	37.01	36.73	36.91	36.91	0.93%	40,600
Apr 16, 2026	36.86	36.86	36.44	36.57	36.57	0.19%	86,752
Apr 15, 2026	36.72	36.72	36.49	36.50	36.50	-0.71%	83,820
Apr 14, 2026	36.67	36.83	36.65	36.76	36.76	0.38%	52,302
Apr 13, 2026	36.30	36.63	36.17	36.62	36.62	0.55%	28,533
Apr 10, 2026	36.54	36.59	36.31	36.42	36.42	0.05%	26,975
Apr 9, 2026	36.30	36.54	36.13	36.40	36.40	-0.25%	56,618
Apr 8, 2026	36.48	36.59	36.24	36.49	36.49	3.49%	66,861
Apr 7, 2026	35.19	35.33	34.92	35.26	35.26	-0.68%	137,930
Apr 6, 2026	35.28	35.50	35.26	35.50	35.50	0.85%	65,896
Apr 2, 2026	34.64	35.34	34.64	35.20	35.20	-0.34%	119,119
Apr 1, 2026	35.13	35.41	34.99	35.32	35.32	1.61%	107,471
Mar 31, 2026	34.56	34.76	34.21	34.76	34.76	2.69%	51,163
Mar 30, 2026	33.94	34.22	33.78	33.85	33.85	0.47%	39,061
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.