Franklin Liberty High Yield Corporate ETF (FLHY) Historical Stock Data
23.15 ↑0.04 (0.15%)
As of February 2, 2023, 9:57am EST.
Historical Data
In the past 30 trading days, FLHY is up 0.05% a day on average. There have been 17 days where Franklin Liberty High Yield Corporate ETF closed green and 13 days where FLHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 23.24 | 23.11 | ↓$0.13 (-0.56%) | 23.02 | 23.24 | 71.47K |
| 2023-02-01 | 22.85 | 23.05 | ↑$0.20 (0.86%) | 22.82 | 23.05 | 4.44K |
| 2023-01-31 | 22.82 | 22.92 | ↑$0.10 (0.43%) | 22.82 | 22.92 | 136.69K |
| 2023-01-30 | 22.78 | 22.76 | ↓$0.02 (-0.09%) | 22.75 | 22.80 | 8.08K |
| 2023-01-27 | 22.87 | 22.83 | ↓$0.04 (-0.17%) | 22.83 | 22.89 | 6.74K |
| 2023-01-26 | 22.88 | 22.90 | ↑$0.02 (0.09%) | 22.83 | 22.91 | 31.04K |
| 2023-01-25 | 22.80 | 22.85 | ↑$0.04 (0.20%) | 22.76 | 22.87 | 12.80K |
| 2023-01-24 | 22.83 | 22.82 | ↓$0.01 (-0.04%) | 22.75 | 22.84 | 11.02K |
| 2023-01-23 | 22.82 | 22.79 | ↓$0.03 (-0.15%) | 22.78 | 22.87 | 27.24K |
| 2023-01-20 | 22.80 | 22.83 | ↑$0.03 (0.14%) | 22.72 | 22.83 | 20.54K |
| 2023-01-19 | 22.79 | 22.78 | ↓$0.01 (-0.04%) | 22.75 | 22.80 | 13.51K |
| 2023-01-18 | 22.96 | 22.88 | ↓$0.08 (-0.35%) | 22.85 | 23.01 | 44.43K |
| 2023-01-17 | 22.87 | 22.83 | ↓$0.04 (-0.17%) | 22.80 | 22.87 | 109.36K |
| 2023-01-13 | 22.81 | 22.89 | ↑$0.08 (0.35%) | 22.79 | 22.90 | 7.99K |
| 2023-01-12 | 22.82 | 22.87 | ↑$0.05 (0.23%) | 22.74 | 22.88 | 15.40K |
| 2023-01-11 | 22.70 | 22.76 | ↑$0.06 (0.26%) | 22.67 | 22.76 | 14.59K |
| 2023-01-10 | 22.63 | 22.63 | ↑$0.00 (0.00%) | 22.58 | 22.63 | 19.98K |
| 2023-01-09 | 22.64 | 22.64 | ↓$0.00 (0.00%) | 22.58 | 22.65 | 43.35K |
| 2023-01-06 | 22.37 | 22.55 | ↑$0.18 (0.80%) | 22.37 | 22.61 | 48.51K |
| 2023-01-05 | 22.22 | 22.26 | ↑$0.04 (0.16%) | 22.18 | 22.26 | 12.71K |
| 2023-01-04 | 22.23 | 22.28 | ↑$0.05 (0.22%) | 22.15 | 22.28 | 16.34K |
| 2023-01-03 | 22.18 | 22.06 | ↓$0.12 (-0.54%) | 22.03 | 22.18 | 10.40K |
| 2022-12-30 | 21.99 | 22.05 | ↑$0.06 (0.27%) | 21.97 | 22.05 | 31.36K |
| 2022-12-29 | 21.82 | 22.06 | ↑$0.24 (1.09%) | 21.82 | 22.06 | 13.56K |
| 2022-12-28 | 22.06 | 21.82 | ↓$0.24 (-1.09%) | 21.74 | 22.06 | 16.02K |
| 2022-12-27 | 22.22 | 22.03 | ↓$0.20 (-0.88%) | 22.03 | 22.22 | 8.92K |
| 2022-12-23 | 22.14 | 22.24 | ↑$0.10 (0.45%) | 22.13 | 22.24 | 18.20K |
| 2022-12-22 | 22.22 | 22.17 | ↓$0.05 (-0.23%) | 22.13 | 22.23 | 20.58K |
| 2022-12-21 | 22.22 | 22.29 | ↑$0.07 (0.32%) | 22.22 | 22.33 | 9.86K |
| 2022-12-20 | 22.13 | 22.13 | ↑$0.00 (0.02%) | 22.07 | 22.17 | 49.58K |
Create an account or log in to view more rows.
$FLHY wow you bulls are losers
$FLHY I would not be a bear now
$FLHY gap it slap it ask it !
$FLHY headed back to all time highs shortly
$FLHY bear trap?
$FLHY i like the stock
$FLHY shorters eat my shit
$FLHY HODL
$FLHY no pain no gain
$FLHY gonna come down hard today