Franklin FTSE United Kingdom ETF (FLGB) Historical Stock Data
27.42 ↑0.44 (1.63%)
As of July 26, 2024, 10:36am EST.
Historical Data
In the past 30 trading days, FLGB is up 0.11% a day on average. There have been 20 days where Franklin FTSE United Kingdom ETF closed green and 10 days where FLGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 27.21 | 27.42 | ↑$0.21 (0.77%) | 27.19 | 27.45 | 48.69K |
| 2024-07-25 | 26.79 | 26.98 | ↑$0.19 (0.71%) | 26.79 | 27.13 | 66.86K |
| 2024-07-24 | 26.90 | 26.85 | ↓$0.05 (-0.19%) | 26.80 | 27.07 | 78.19K |
| 2024-07-23 | 26.96 | 26.96 | ↑$0.00 (0.00%) | 26.91 | 27.03 | 95.49K |
| 2024-07-22 | 27.19 | 27.17 | ↓$0.02 (-0.07%) | 27.02 | 27.20 | 48.77K |
| 2024-07-19 | 26.94 | 26.97 | ↑$0.03 (0.10%) | 26.87 | 26.99 | 16.02K |
| 2024-07-18 | 27.30 | 27.04 | ↓$0.26 (-0.95%) | 26.93 | 27.36 | 35.25K |
| 2024-07-17 | 27.20 | 27.26 | ↑$0.06 (0.22%) | 27.16 | 27.32 | 44.63K |
| 2024-07-16 | 26.89 | 27.26 | ↑$0.37 (1.38%) | 26.89 | 27.27 | 86.19K |
| 2024-07-15 | 27.28 | 27.08 | ↓$0.20 (-0.73%) | 27.02 | 27.28 | 51.60K |
| 2024-07-12 | 27.21 | 27.31 | ↑$0.10 (0.36%) | 27.21 | 27.40 | 29.19K |
| 2024-07-11 | 27.02 | 27.02 | ↑$0.00 (0.00%) | 27.01 | 27.11 | 39.98K |
| 2024-07-10 | 26.67 | 26.86 | ↑$0.19 (0.71%) | 26.67 | 26.87 | 106.10K |
| 2024-07-09 | 26.52 | 26.54 | ↑$0.02 (0.08%) | 26.46 | 26.60 | 54.19K |
| 2024-07-08 | 26.83 | 26.71 | ↓$0.12 (-0.45%) | 26.69 | 26.90 | 47.58K |
| 2024-07-05 | 26.79 | 26.81 | ↑$0.02 (0.07%) | 26.62 | 26.81 | 34.72K |
| 2024-07-03 | 26.45 | 26.56 | ↑$0.11 (0.40%) | 26.45 | 26.60 | 23.47K |
| 2024-07-02 | 26.15 | 26.27 | ↑$0.12 (0.46%) | 26.10 | 26.30 | 127.41K |
| 2024-07-01 | 26.36 | 26.26 | ↓$0.10 (-0.38%) | 26.19 | 26.51 | 59.31K |
| 2024-06-28 | 26.31 | 26.29 | ↓$0.02 (-0.08%) | 26.20 | 26.40 | 573.19K |
| 2024-06-27 | 26.40 | 26.32 | ↓$0.08 (-0.30%) | 26.27 | 26.48 | 31.23K |
| 2024-06-26 | 26.34 | 26.41 | ↑$0.07 (0.27%) | 26.31 | 26.42 | 75.39K |
| 2024-06-25 | 26.59 | 26.58 | ↓$0.01 (-0.05%) | 26.50 | 26.60 | 26.17K |
| 2024-06-24 | 26.69 | 26.73 | ↑$0.04 (0.15%) | 26.66 | 26.83 | 37.01K |
| 2024-06-21 | 26.47 | 26.50 | ↑$0.03 (0.11%) | 26.41 | 26.56 | 84.80K |
| 2024-06-20 | 27.22 | 27.35 | ↑$0.13 (0.48%) | 27.21 | 27.35 | 50.51K |
| 2024-06-18 | 27.06 | 27.08 | ↑$0.02 (0.07%) | 27.06 | 27.18 | 35.68K |
| 2024-06-17 | 26.92 | 27.04 | ↑$0.12 (0.45%) | 26.80 | 27.08 | 53.46K |
| 2024-06-14 | 26.95 | 27.01 | ↑$0.06 (0.22%) | 26.82 | 27.01 | 67.38K |
| 2024-06-13 | 27.27 | 27.17 | ↓$0.10 (-0.37%) | 27.11 | 27.29 | 31.09K |
Create an account or log in to view more rows.
$FLGB Games being played here.
$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?