Franklin Liberty Senior Loan ETF (FLBL) Historical Stock Data
24.50 ↑0.02 (0.06%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLBL is down -0.03% a day on average. There have been 15 days where Franklin Liberty Senior Loan ETF closed green and 15 days where FLBL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 24.49 | 24.50 | ↑$0.01 (0.02%) | 24.48 | 24.50 | 115.87K |
2024-03-27 | 24.49 | 24.48 | ↓$0.01 (-0.04%) | 24.47 | 24.49 | 66.03K |
2024-03-26 | 24.46 | 24.46 | ↑$0.00 (0.00%) | 24.45 | 24.47 | 70.39K |
2024-03-25 | 24.47 | 24.46 | ↓$0.02 (-0.06%) | 24.45 | 24.48 | 111.50K |
2024-03-22 | 24.49 | 24.47 | ↓$0.02 (-0.10%) | 24.46 | 24.49 | 125.25K |
2024-03-21 | 24.50 | 24.49 | ↓$0.02 (-0.06%) | 24.48 | 24.51 | 179.05K |
2024-03-20 | 24.50 | 24.49 | ↓$0.02 (-0.06%) | 24.47 | 24.50 | 120.14K |
2024-03-19 | 24.48 | 24.47 | ↓$0.02 (-0.06%) | 24.45 | 24.48 | 115.33K |
2024-03-18 | 24.46 | 24.47 | ↑$0.00 (0.02%) | 24.46 | 24.47 | 173.85K |
2024-03-15 | 24.44 | 24.44 | ↓$0.01 (-0.02%) | 24.41 | 24.44 | 135.29K |
2024-03-14 | 24.44 | 24.44 | ↓$0.01 (-0.02%) | 24.42 | 24.45 | 201.51K |
2024-03-13 | 24.44 | 24.44 | ↓$0.01 (-0.02%) | 24.42 | 24.44 | 134.73K |
2024-03-12 | 24.41 | 24.42 | ↑$0.01 (0.04%) | 24.40 | 24.42 | 192.82K |
2024-03-11 | 24.38 | 24.38 | ↑$0.00 (0.00%) | 24.37 | 24.39 | 72.77K |
2024-03-08 | 24.37 | 24.36 | ↓$0.01 (-0.04%) | 24.34 | 24.38 | 244.99K |
2024-03-07 | 24.30 | 24.34 | ↑$0.04 (0.16%) | 24.29 | 24.35 | 228.35K |
2024-03-06 | 24.22 | 24.22 | ↑$0.00 (0.00%) | 24.21 | 24.24 | 159.77K |
2024-03-05 | 24.20 | 24.20 | ↑$0.00 (0.00%) | 24.19 | 24.24 | 218.67K |
2024-03-04 | 24.21 | 24.21 | ↑$0.00 (0.00%) | 24.18 | 24.21 | 85.79K |
2024-03-01 | 24.17 | 24.19 | ↑$0.02 (0.08%) | 24.15 | 24.19 | 116.05K |
2024-02-29 | 24.35 | 24.29 | ↓$0.06 (-0.25%) | 24.28 | 24.35 | 169.17K |
2024-02-28 | 24.37 | 24.32 | ↓$0.05 (-0.21%) | 24.31 | 24.37 | 185.33K |
2024-02-27 | 24.32 | 24.33 | ↑$0.01 (0.04%) | 24.32 | 24.33 | 155.29K |
2024-02-26 | 24.30 | 24.32 | ↑$0.02 (0.06%) | 24.30 | 24.34 | 120.74K |
2024-02-23 | 24.30 | 24.30 | ↑$0.00 (0.00%) | 24.29 | 24.31 | 67.12K |
2024-02-22 | 24.28 | 24.30 | ↑$0.02 (0.08%) | 24.26 | 24.31 | 87.68K |
2024-02-21 | 24.27 | 24.23 | ↓$0.04 (-0.16%) | 24.20 | 24.27 | 309.73K |
2024-02-20 | 24.21 | 24.17 | ↓$0.04 (-0.17%) | 24.16 | 24.21 | 171.15K |
2024-02-16 | 24.21 | 24.19 | ↓$0.02 (-0.08%) | 24.17 | 24.21 | 81.53K |
2024-02-15 | 24.18 | 24.19 | ↑$0.01 (0.04%) | 24.16 | 24.22 | 133.27K |
Create an account or log in to view more rows.
$FLBL never selling
$FLBL yeah we're going green today
$FLBL Algorithms are playing games
$FLBL the future is so bright .. I gotta wear shades..
$FLBL Buying more on Monday lets go
$FLBL is it Monday yet?
$FLBL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$FLBL coming now
$FLBL longer we hold
more pressure on the shorts
$FLBL Keep up the pressure.