Franklin FTSE United Kingdom ETF (FLGB)

NYSEARCA: FLGB · Real-Time Price · USD

37.20

-0.07 (-0.19%)

At close: Aug 6, 2026, 4:00 PM EDT

37.20

0.00 (0.00%)

Pre-market: Aug 7, 2026, 5:49 AM EDT

FLGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	37.42	37.42	37.18	37.20	37.20	-0.19%	30,632
Aug 5, 2026	37.44	37.44	37.24	37.27	37.27	0.22%	34,932
Aug 4, 2026	37.28	37.31	37.16	37.19	37.19	0.22%	713,536
Aug 3, 2026	37.20	37.20	36.95	37.11	37.11	-0.32%	966,018
Jul 31, 2026	37.16	37.31	36.93	37.23	37.23	-0.59%	37,470
Jul 30, 2026	37.29	37.46	37.19	37.45	37.45	2.04%	163,497
Jul 29, 2026	36.80	37.07	36.70	36.70	36.70	-0.27%	28,634
Jul 28, 2026	36.52	36.88	36.52	36.80	36.80	1.04%	301,825
Jul 27, 2026	36.44	36.55	36.32	36.42	36.42	0.36%	40,990
Jul 24, 2026	36.17	36.40	36.17	36.29	36.29	1.11%	25,802
Jul 23, 2026	35.97	36.04	35.83	35.89	35.89	-1.32%	28,831
Jul 22, 2026	36.46	36.53	36.34	36.37	36.37	1.06%	29,399
Jul 21, 2026	35.82	36.00	35.66	35.99	35.99	0.83%	34,925
Jul 20, 2026	36.01	36.03	35.66	35.70	35.70	-1.29%	38,240
Jul 17, 2026	35.97	36.21	35.97	36.16	36.16	0.14%	31,372
Jul 16, 2026	35.90	36.18	35.81	36.11	36.11	0.39%	29,635
Jul 15, 2026	35.81	36.06	35.81	35.97	35.97	1.01%	36,821
Jul 14, 2026	35.75	35.85	35.60	35.61	35.61	0.03%	21,749
Jul 13, 2026	35.58	35.69	35.50	35.60	35.60	-0.50%	27,764
Jul 10, 2026	35.67	35.84	35.65	35.78	35.78	0.51%	63,736
Jul 9, 2026	35.48	35.69	35.45	35.60	35.60	-0.22%	23,611
Jul 8, 2026	35.70	35.81	35.41	35.68	35.68	-1.05%	26,769
Jul 7, 2026	36.34	36.38	36.01	36.06	36.06	-0.39%	112,698
Jul 6, 2026	36.06	36.20	35.88	36.20	36.20	0.22%	44,219
Jul 2, 2026	35.85	36.25	35.85	36.12	36.12	2.47%	133,728
Jul 1, 2026	35.05	35.33	35.05	35.25	35.25	-0.11%	58,273
Jun 30, 2026	35.34	35.35	35.22	35.29	35.29	-0.14%	43,861
Jun 29, 2026	35.28	35.34	35.14	35.34	35.34	0.86%	223,160
Jun 26, 2026	34.88	35.24	34.88	35.04	35.04	-0.41%	40,128
Jun 25, 2026	35.69	35.80	35.59	35.65	35.18	1.13%	29,741
Jun 24, 2026	35.20	35.35	35.18	35.25	34.79	-0.14%	39,835
Jun 23, 2026	35.31	35.48	35.30	35.30	34.84	-0.45%	50,575
Jun 22, 2026	35.44	35.56	35.21	35.46	35.00	0.51%	52,890
Jun 18, 2026	35.41	35.41	35.23	35.28	34.82	-0.90%	36,869
Jun 17, 2026	36.07	36.15	35.52	35.60	35.13	-1.22%	77,643
Jun 16, 2026	36.15	36.23	36.03	36.04	35.57	0.61%	43,643
Jun 15, 2026	36.10	36.10	35.77	35.82	35.35	-0.72%	395,354
Jun 12, 2026	35.83	36.14	35.83	36.08	35.61	0.62%	55,260
Jun 11, 2026	35.42	35.89	35.19	35.86	35.39	2.33%	31,336
Jun 10, 2026	35.18	35.32	34.99	35.04	34.58	-1.04%	77,254
Jun 9, 2026	35.60	35.60	35.00	35.41	34.95	-0.12%	25,492
Jun 8, 2026	35.58	35.64	35.40	35.45	34.99	0.11%	49,880
Jun 5, 2026	35.74	35.76	35.31	35.42	34.95	-1.10%	43,313
Jun 4, 2026	35.65	35.82	35.62	35.81	35.34	1.10%	30,366
Jun 3, 2026	35.65	35.69	35.42	35.42	34.96	-1.23%	33,253
Jun 2, 2026	35.68	35.87	35.65	35.86	35.39	0.70%	87,585
Jun 1, 2026	35.58	35.74	35.43	35.61	35.14	-0.64%	48,512
May 29, 2026	35.98	36.16	35.81	35.84	35.37	-0.03%	45,030
May 28, 2026	35.85	36.01	35.72	35.85	35.38	-0.80%	41,452
May 27, 2026	36.14	36.25	36.05	36.14	35.67	-0.11%	40,886