Franklin FTSE United Kingdom ETF (FLGB)

FLGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	35.65	35.69	35.42	35.42	35.42	-1.23%	33,253
Jun 2, 2026	35.68	35.87	35.65	35.86	35.86	0.70%	87,585
Jun 1, 2026	35.58	35.74	35.43	35.61	35.61	-0.64%	48,512
May 29, 2026	35.98	36.16	35.81	35.84	35.84	-0.03%	45,029
May 28, 2026	35.85	36.01	35.72	35.85	35.85	-0.80%	41,451
May 27, 2026	36.14	36.25	36.05	36.14	36.14	-0.11%	40,884
May 26, 2026	36.37	36.38	36.07	36.18	36.18	0.64%	31,634
May 22, 2026	36.09	36.09	35.92	35.95	35.95	-0.50%	32,246
May 21, 2026	35.75	36.25	35.73	36.13	36.13	0.42%	19,618
May 20, 2026	35.56	36.01	35.53	35.98	35.98	1.67%	43,648
May 19, 2026	35.56	35.56	35.36	35.39	35.39	-0.65%	20,155
May 18, 2026	35.27	35.62	35.27	35.62	35.62	2.24%	34,436
May 15, 2026	34.97	34.97	34.71	34.84	34.84	-2.24%	54,345
May 14, 2026	35.88	35.88	35.62	35.64	35.64	-0.38%	103,013
May 13, 2026	35.41	35.79	35.41	35.78	35.78	0.42%	43,333
May 12, 2026	35.33	35.63	35.33	35.63	35.63	-0.07%	21,963
May 11, 2026	35.72	35.86	35.59	35.65	35.65	-0.20%	223,977
May 8, 2026	35.78	35.79	35.60	35.72	35.72	0.96%	199,359
May 7, 2026	36.10	36.10	35.36	35.38	35.38	-2.48%	73,098
May 6, 2026	36.30	36.40	36.18	36.28	36.28	2.02%	796,482
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%	66,062
Apr 28, 2026	35.62	35.75	35.52	35.63	35.63	-0.19%	26,482
Apr 27, 2026	35.86	35.94	35.68	35.70	35.70	-0.61%	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%	27,283
Apr 22, 2026	36.18	36.23	36.04	36.13	36.13	0.58%	47,944
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%	29,222
Apr 17, 2026	36.81	37.01	36.73	36.91	36.91	0.93%	40,606
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%	28,544
Apr 10, 2026	36.54	36.59	36.31	36.42	36.42	0.05%	27,027
Apr 9, 2026	36.30	36.54	36.13	36.40	36.40	-0.25%	59,567
Apr 8, 2026	36.48	36.59	36.24	36.49	36.49	3.49%	66,862
Apr 7, 2026	35.19	35.33	34.92	35.26	35.26	-0.68%	137,935
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%	119,145
Apr 1, 2026	35.13	35.41	34.99	35.32	35.32	1.61%	107,511
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%	56,161
Mar 26, 2026	33.91	34.19	33.71	33.73	33.73	-2.03%	49,270
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%	145,232

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.