Franklin Liberty Investment Grade Corporate ETF (FLCO) Historical Stock Data
21.33 ↑0.07 (0.34%)
As of March 26, 2024, 3:06pm EST.
Historical Data
In the past 30 trading days, FLCO is up 0.06% a day on average. There have been 20 days where Franklin Liberty Investment Grade Corporate ETF closed green and 10 days where FLCO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 21.26 | 21.33 | ↑$0.07 (0.34%) | 21.26 | 21.33 | 25.74K |
2024-03-26 | 21.26 | 21.26 | ↑$0.00 (0.00%) | 21.23 | 21.26 | 39.47K |
2024-03-25 | 21.31 | 21.25 | ↓$0.06 (-0.26%) | 21.25 | 21.31 | 24.75K |
2024-03-22 | 21.34 | 21.33 | ↓$0.01 (-0.05%) | 21.30 | 21.34 | 108.70K |
2024-03-21 | 21.25 | 21.25 | ↑$0.00 (0.00%) | 21.22 | 21.26 | 119.77K |
2024-03-20 | 21.18 | 21.21 | ↑$0.03 (0.14%) | 21.16 | 21.23 | 26.78K |
2024-03-19 | 21.15 | 21.21 | ↑$0.06 (0.28%) | 21.15 | 21.22 | 64.62K |
2024-03-18 | 21.14 | 21.13 | ↓$0.01 (-0.07%) | 21.13 | 21.17 | 31.42K |
2024-03-15 | 21.15 | 21.16 | ↑$0.01 (0.05%) | 21.12 | 21.16 | 24.71K |
2024-03-14 | 21.22 | 21.15 | ↓$0.07 (-0.33%) | 21.15 | 21.22 | 25.15K |
2024-03-13 | 21.29 | 21.28 | ↓$0.01 (-0.05%) | 21.28 | 21.33 | 39.70K |
2024-03-12 | 21.31 | 21.32 | ↑$0.01 (0.06%) | 21.31 | 21.35 | 60.78K |
2024-03-11 | 21.35 | 21.36 | ↑$0.01 (0.05%) | 21.34 | 21.38 | 50.27K |
2024-03-08 | 21.35 | 21.34 | ↓$0.01 (-0.05%) | 21.34 | 21.40 | 141.76K |
2024-03-07 | 21.34 | 21.34 | ↑$0.00 (0.00%) | 21.31 | 21.35 | 48.75K |
2024-03-06 | 21.29 | 21.29 | ↑$0.00 (0.00%) | 21.29 | 21.35 | 197.38K |
2024-03-05 | 21.21 | 21.23 | ↑$0.02 (0.09%) | 21.21 | 21.26 | 31.22K |
2024-03-04 | 21.14 | 21.15 | ↑$0.01 (0.05%) | 21.14 | 21.19 | 251.47K |
2024-03-01 | 21.04 | 21.20 | ↑$0.16 (0.76%) | 21.02 | 21.21 | 50.06K |
2024-02-29 | 21.20 | 21.19 | ↓$0.01 (-0.05%) | 21.19 | 21.27 | 306.04K |
2024-02-28 | 21.16 | 21.18 | ↑$0.02 (0.09%) | 21.16 | 21.19 | 61.53K |
2024-02-27 | 21.18 | 21.20 | ↑$0.02 (0.07%) | 21.18 | 21.24 | 159.30K |
2024-02-26 | 21.25 | 21.22 | ↓$0.03 (-0.14%) | 21.19 | 21.26 | 100.59K |
2024-02-23 | 21.19 | 21.26 | ↑$0.07 (0.33%) | 21.19 | 21.29 | 60.14K |
2024-02-22 | 21.19 | 21.21 | ↑$0.02 (0.09%) | 21.18 | 21.22 | 13.89M |
2024-02-21 | 21.23 | 21.18 | ↓$0.05 (-0.24%) | 21.17 | 21.23 | 49.37K |
2024-02-20 | 21.20 | 21.24 | ↑$0.04 (0.17%) | 21.20 | 21.25 | 22.44K |
2024-02-16 | 21.15 | 21.15 | ↑$0.00 (0.00%) | 21.14 | 21.19 | 48.76K |
2024-02-15 | 21.25 | 21.24 | ↓$0.01 (-0.05%) | 21.20 | 21.25 | 51.37K |
2024-02-14 | 21.09 | 21.16 | ↑$0.07 (0.34%) | 21.08 | 21.17 | 30.43K |
Create an account or log in to view more rows.
$FLCO When in doubt...
$FLCO Powell save me
$FLCO my hands are made out of diamonds
$FLCO Lol she wants higher
$FLCO hmm...
$FLCO swing puts
$FLCO slap the ask.
$FLCO this sell-off is meh.
$FLCO nothing drops
$FLCO i need more