Franklin Liberty Investment Grade Corporate ETF (FLCO) Historical Stock Data
21.19 ↓0.09 (-0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLCO is up 0.00% a day on average. There have been 11 days where Franklin Liberty Investment Grade Corporate ETF closed green and 19 days where FLCO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-07 | 21.23 | 21.19 | ↓$0.04 (-0.19%) | 21.18 | 21.23 | 101.36K |
2025-02-06 | 21.29 | 21.28 | ↓$0.01 (-0.05%) | 21.25 | 21.32 | 86.78K |
2025-02-05 | 21.24 | 21.29 | ↑$0.05 (0.24%) | 21.24 | 21.33 | 53.11K |
2025-02-04 | 21.10 | 21.18 | ↑$0.08 (0.39%) | 21.10 | 21.19 | 20.36K |
2025-02-03 | 21.15 | 21.14 | ↓$0.01 (-0.05%) | 21.11 | 21.17 | 33.15K |
2025-01-31 | 21.25 | 21.18 | ↓$0.07 (-0.33%) | 21.17 | 21.28 | 165.74K |
2025-01-30 | 21.25 | 21.24 | ↓$0.01 (-0.03%) | 21.23 | 21.27 | 18.78K |
2025-01-29 | 21.24 | 21.21 | ↓$0.03 (-0.12%) | 21.18 | 21.24 | 30.28K |
2025-01-28 | 21.23 | 21.23 | ↓$0.00 (-0.02%) | 21.19 | 21.23 | 21.98K |
2025-01-27 | 21.22 | 21.26 | ↑$0.04 (0.19%) | 21.21 | 21.27 | 26.99K |
2025-01-24 | 21.08 | 21.15 | ↑$0.07 (0.31%) | 21.08 | 21.15 | 69.13K |
2025-01-23 | 21.06 | 21.10 | ↑$0.04 (0.18%) | 21.06 | 21.10 | 42.11K |
2025-01-22 | 21.15 | 21.11 | ↓$0.04 (-0.17%) | 21.11 | 21.17 | 55.94K |
2025-01-21 | 21.20 | 21.18 | ↓$0.02 (-0.09%) | 21.13 | 21.20 | 54.06K |
2025-01-17 | 21.09 | 21.07 | ↓$0.02 (-0.09%) | 21.07 | 21.10 | 50.89K |
2025-01-16 | 21.00 | 21.07 | ↑$0.07 (0.34%) | 21.00 | 21.09 | 59.44K |
2025-01-15 | 21.05 | 21.05 | ↑$0.00 (0.00%) | 21.00 | 21.05 | 33.42K |
2025-01-14 | 20.83 | 20.83 | ↓$0.00 (-0.02%) | 20.80 | 20.83 | 27.52K |
2025-01-13 | 20.84 | 20.83 | ↓$0.01 (-0.05%) | 20.81 | 20.86 | 31.38K |
2025-01-10 | 20.91 | 20.88 | ↓$0.03 (-0.14%) | 20.84 | 20.91 | 42.18K |
2025-01-08 | 20.89 | 20.97 | ↑$0.08 (0.41%) | 20.89 | 20.97 | 45.75K |
2025-01-07 | 20.99 | 20.95 | ↓$0.04 (-0.21%) | 20.92 | 21.01 | 89.06K |
2025-01-06 | 21.03 | 21.02 | ↓$0.01 (-0.05%) | 21.02 | 21.06 | 41.41K |
2025-01-03 | 21.12 | 21.06 | ↓$0.07 (-0.31%) | 21.06 | 21.12 | 22.51K |
2025-01-02 | 21.17 | 21.10 | ↓$0.08 (-0.35%) | 21.08 | 21.17 | 67.68K |
2024-12-31 | 21.15 | 21.09 | ↓$0.06 (-0.29%) | 21.06 | 21.17 | 20.85K |
2024-12-30 | 21.12 | 21.13 | ↑$0.01 (0.02%) | 21.11 | 21.13 | 32.42K |
2024-12-27 | 21.09 | 21.05 | ↓$0.04 (-0.17%) | 21.04 | 21.10 | 24.64K |
2024-12-26 | 21.03 | 21.11 | ↑$0.08 (0.38%) | 21.03 | 21.12 | 36.71K |
2024-12-24 | 21.01 | 21.09 | ↑$0.08 (0.38%) | 21.01 | 21.10 | 14.77K |
Create an account or log in to view more rows.
$FLCO Another boring day I believe
$FLCO holdddd it tight yall
$FLCO MAY RIP TOMORROW
$FLCO NOT SELLING.
$FLCO Holding.
$FLCO puts r going to print tomorrow
$FLCO hmm...
$FLCO Going up
$FLCO diversified
$FLCO When in doubt...