Franklin FTSE United Kingdom ETF (FLGB) Historical Stock Data
26.28 ↑0.24 (0.93%)
As of April 25, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, FLGB is down -0.01% a day on average. There have been 11 days where Franklin FTSE United Kingdom ETF closed green and 19 days where FLGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 26.03 | 26.28 | ↑$0.25 (0.96%) | 26.02 | 26.34 | 876.67K |
| 2024-04-24 | 26.09 | 26.04 | ↓$0.05 (-0.20%) | 25.92 | 26.09 | 49.75K |
| 2024-04-23 | 25.85 | 26.09 | ↑$0.24 (0.93%) | 25.85 | 26.11 | 50.63K |
| 2024-04-22 | 25.67 | 25.82 | ↑$0.15 (0.58%) | 25.63 | 25.92 | 64K |
| 2024-04-19 | 25.38 | 25.51 | ↑$0.13 (0.49%) | 25.38 | 25.53 | 54.11K |
| 2024-04-18 | 25.46 | 25.44 | ↓$0.02 (-0.08%) | 25.37 | 25.56 | 132.72K |
| 2024-04-17 | 25.59 | 25.49 | ↓$0.10 (-0.39%) | 25.38 | 25.60 | 125.76K |
| 2024-04-16 | 25.38 | 25.30 | ↓$0.08 (-0.32%) | 25.24 | 25.43 | 171.93K |
| 2024-04-15 | 25.96 | 25.62 | ↓$0.34 (-1.31%) | 25.60 | 26.00 | 74.05K |
| 2024-04-12 | 25.98 | 25.72 | ↓$0.26 (-1.00%) | 25.68 | 26.04 | 138.35K |
| 2024-04-11 | 25.98 | 25.97 | ↓$0.01 (-0.04%) | 25.74 | 26.02 | 113.30K |
| 2024-04-10 | 25.97 | 25.99 | ↑$0.02 (0.08%) | 25.84 | 26.07 | 239.42K |
| 2024-04-09 | 26.25 | 26.18 | ↓$0.07 (-0.27%) | 26.09 | 26.30 | 1.18M |
| 2024-04-08 | 26.17 | 26.12 | ↓$0.05 (-0.19%) | 26.04 | 26.18 | 1.85M |
| 2024-04-05 | 25.89 | 26.02 | ↑$0.13 (0.50%) | 25.86 | 26.05 | 203.96K |
| 2024-04-04 | 26.29 | 25.94 | ↓$0.35 (-1.33%) | 25.89 | 26.30 | 70.22K |
| 2024-04-03 | 25.83 | 26.05 | ↑$0.22 (0.85%) | 25.83 | 26.09 | 60.35K |
| 2024-04-02 | 25.97 | 25.96 | ↓$0.01 (-0.04%) | 25.89 | 25.97 | 87.17K |
| 2024-04-01 | 26.15 | 26.05 | ↓$0.10 (-0.38%) | 25.99 | 26.18 | 134.14K |
| 2024-03-28 | 26.16 | 26.13 | ↓$0.03 (-0.11%) | 26.12 | 26.19 | 51.82K |
| 2024-03-27 | 25.90 | 26.11 | ↑$0.21 (0.81%) | 25.90 | 26.11 | 57.68K |
| 2024-03-26 | 26.00 | 25.96 | ↓$0.04 (-0.15%) | 25.96 | 26.05 | 32.31K |
| 2024-03-25 | 25.96 | 25.96 | ↑$0.00 (0.00%) | 25.94 | 26.07 | 35.23K |
| 2024-03-22 | 25.97 | 25.96 | ↓$0.01 (-0.05%) | 25.95 | 26.02 | 58.50K |
| 2024-03-21 | 26.02 | 25.95 | ↓$0.07 (-0.27%) | 25.93 | 26.04 | 85.35K |
| 2024-03-20 | 25.56 | 25.81 | ↑$0.25 (0.98%) | 25.53 | 25.84 | 74.51K |
| 2024-03-19 | 25.42 | 25.57 | ↑$0.15 (0.59%) | 25.42 | 25.58 | 62.31K |
| 2024-03-18 | 25.55 | 25.48 | ↓$0.07 (-0.27%) | 25.48 | 25.59 | 58.82K |
| 2024-03-15 | 25.60 | 25.57 | ↓$0.03 (-0.12%) | 25.50 | 25.64 | 96.71K |
| 2024-03-14 | 25.78 | 25.63 | ↓$0.15 (-0.58%) | 25.53 | 25.79 | 35.12K |
Create an account or log in to view more rows.
$FLGB Many many bears
$FLGB cover that shit
$FLGB jeez
$FLGB buying time
added
$FLGB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FLGB who else excited??
$FLGB low volume
expect flat or negative close
$FLGB Let’s goooo
$FLGB Who’s still buying calls?
$FLGB Shorts talk the talk but cant walk the walk