Franklin Liberty U.S. Treasury Bond ETF (FLGV) Historical Stock Data
20.51 ↑0.06 (0.29%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLGV is down -0.02% a day on average. There have been 16 days where Franklin Liberty U.S. Treasury Bond ETF closed green and 14 days where FLGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20.50 | 20.51 | ↑$0.01 (0.05%) | 20.50 | 20.53 | 56.15K |
| 2024-07-25 | 20.43 | 20.45 | ↑$0.02 (0.10%) | 20.43 | 20.49 | 53.41K |
| 2024-07-24 | 20.50 | 20.41 | ↓$0.08 (-0.41%) | 20.41 | 20.50 | 1.52M |
| 2024-07-23 | 20.46 | 20.44 | ↓$0.02 (-0.10%) | 20.44 | 20.49 | 53.32K |
| 2024-07-22 | 20.49 | 20.45 | ↓$0.04 (-0.22%) | 20.41 | 20.49 | 26.38K |
| 2024-07-19 | 20.48 | 20.46 | ↓$0.02 (-0.08%) | 20.46 | 20.48 | 48.53K |
| 2024-07-18 | 20.54 | 20.51 | ↓$0.03 (-0.15%) | 20.51 | 20.56 | 14.26K |
| 2024-07-17 | 20.52 | 20.55 | ↑$0.03 (0.15%) | 20.51 | 20.58 | 51.09K |
| 2024-07-16 | 20.51 | 20.54 | ↑$0.03 (0.17%) | 20.50 | 20.55 | 150.89K |
| 2024-07-15 | 20.47 | 20.46 | ↓$0.01 (-0.06%) | 20.45 | 20.49 | 56.24K |
| 2024-07-12 | 20.48 | 20.51 | ↑$0.03 (0.13%) | 20.48 | 20.52 | 57.77K |
| 2024-07-11 | 20.50 | 20.48 | ↓$0.02 (-0.10%) | 20.47 | 20.52 | 21.78K |
| 2024-07-10 | 20.37 | 20.37 | ↑$0.00 (0.01%) | 20.35 | 20.38 | 37.41K |
| 2024-07-09 | 20.36 | 20.34 | ↓$0.02 (-0.10%) | 20.31 | 20.36 | 554.35K |
| 2024-07-08 | 20.36 | 20.38 | ↑$0.02 (0.07%) | 20.35 | 20.38 | 31.54K |
| 2024-07-05 | 20.35 | 20.37 | ↑$0.01 (0.07%) | 20.31 | 20.37 | 12.60K |
| 2024-07-03 | 20.19 | 20.29 | ↑$0.09 (0.47%) | 20.19 | 20.29 | 12.58K |
| 2024-07-02 | 20.15 | 20.18 | ↑$0.03 (0.12%) | 20.14 | 20.18 | 237.55K |
| 2024-07-01 | 20.16 | 20.11 | ↓$0.05 (-0.25%) | 20.11 | 20.16 | 15.63K |
| 2024-06-28 | 20.44 | 20.32 | ↓$0.12 (-0.59%) | 20.32 | 20.44 | 243.29K |
| 2024-06-27 | 20.40 | 20.40 | ↓$0.00 (0.00%) | 20.39 | 20.42 | 12.39K |
| 2024-06-26 | 20.36 | 20.37 | ↑$0.00 (0.02%) | 20.36 | 20.41 | 7.79K |
| 2024-06-25 | 20.47 | 20.47 | ↑$0.00 (0.00%) | 20.42 | 20.47 | 18.04K |
| 2024-06-24 | 20.50 | 20.45 | ↓$0.05 (-0.22%) | 20.42 | 20.50 | 10.85K |
| 2024-06-21 | 20.45 | 20.44 | ↓$0.01 (-0.05%) | 19.53 | 20.45 | 15.65K |
| 2024-06-20 | 20.39 | 20.43 | ↑$0.04 (0.17%) | 20.39 | 20.43 | 24.89K |
| 2024-06-18 | 20.43 | 20.47 | ↑$0.04 (0.20%) | 20.42 | 20.48 | 31.60K |
| 2024-06-17 | 20.38 | 20.39 | ↑$0.01 (0.06%) | 20.37 | 20.40 | 20.19K |
| 2024-06-14 | 20.49 | 20.46 | ↓$0.03 (-0.15%) | 20.44 | 20.49 | 31.30K |
| 2024-06-13 | 20.39 | 20.42 | ↑$0.03 (0.16%) | 20.37 | 20.43 | 14.90K |
Create an account or log in to view more rows.
$FLGV FYI - leaning bullish
$FLGV out of the way
$FLGV BUY BUY BUY
$FLGV rubbish
$FLGV has just been halted from trading.
$FLGV I like green candles on my birthday cake
$FLGV The United States stock market is going to crash.
$FLGV Take it Bears !
$FLGV Love this stock.
Light taps
$FLGV If options never existed
what do you think this stock would be trading at?