Franklin Focused Growth ETF FOCUSED GROWTH ETF (FFOG)
BATS: FFOG · Real-Time Price · USD
39.81
+1.70 (4.46%)
At close: May 12, 2025, 4:00 PM
39.81
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FFOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.86 | 39.86 | 39.22 | 39.81 | 39.81 | 4.46% | 17,852 |
| May 9, 2025 | 38.49 | 38.49 | 37.99 | 38.11 | 38.11 | -0.18% | 9,888 |
| May 8, 2025 | 38.31 | 38.47 | 37.93 | 38.18 | 38.18 | 1.41% | 28,388 |
| May 7, 2025 | 37.61 | 37.78 | 37.35 | 37.65 | 37.65 | 0.57% | 12,155 |
| May 6, 2025 | 37.48 | 37.60 | 37.41 | 37.44 | 37.44 | -1.11% | 6,922 |
| May 5, 2025 | 37.73 | 38.08 | 37.69 | 37.85 | 37.85 | -0.33% | 7,094 |
| May 2, 2025 | 37.89 | 38.20 | 37.84 | 37.98 | 37.98 | 2.37% | 12,209 |
| May 1, 2025 | 37.50 | 37.53 | 37.10 | 37.10 | 37.10 | 1.64% | 21,403 |
| Apr 30, 2025 | 35.70 | 36.50 | 35.48 | 36.50 | 36.50 | -0.25% | 19,213 |
| Apr 29, 2025 | 36.28 | 36.63 | 36.14 | 36.59 | 36.59 | 0.80% | 19,889 |
| Apr 28, 2025 | 36.58 | 36.59 | 35.81 | 36.30 | 36.30 | -0.30% | 24,468 |
| Apr 25, 2025 | 35.81 | 36.42 | 35.81 | 36.41 | 36.41 | 0.47% | 16,479 |
| Apr 24, 2025 | 34.61 | 36.24 | 34.61 | 36.24 | 36.24 | 5.29% | 18,601 |
| Apr 23, 2025 | 34.95 | 35.06 | 34.36 | 34.42 | 34.42 | 3.24% | 6,635 |
| Apr 22, 2025 | 32.76 | 33.58 | 32.76 | 33.34 | 33.34 | 2.58% | 20,151 |
| Apr 21, 2025 | 32.90 | 32.94 | 32.12 | 32.50 | 32.50 | -2.99% | 13,187 |
| Apr 17, 2025 | 34.01 | 34.01 | 33.36 | 33.50 | 33.50 | -0.21% | 16,006 |
| Apr 16, 2025 | 33.61 | 34.10 | 33.04 | 33.57 | 33.57 | -2.81% | 50,177 |
| Apr 15, 2025 | 34.32 | 34.80 | 34.32 | 34.54 | 34.54 | 0.30% | 18,787 |
| Apr 14, 2025 | 34.88 | 34.93 | 34.30 | 34.44 | 34.44 | -0.13% | 18,920 |
| Apr 11, 2025 | 34.10 | 34.49 | 33.59 | 34.49 | 34.49 | 1.91% | 8,870 |
| Apr 10, 2025 | 34.60 | 34.60 | 33.07 | 33.84 | 33.84 | -5.00% | 73,185 |
| Apr 9, 2025 | 32.04 | 35.63 | 31.63 | 35.62 | 35.62 | 12.22% | 91,642 |
| Apr 8, 2025 | 33.34 | 33.64 | 31.28 | 31.74 | 31.74 | -0.53% | 34,934 |
| Apr 7, 2025 | 30.40 | 32.80 | 30.05 | 31.91 | 31.91 | 0.66% | 16,364 |
| Apr 4, 2025 | 32.58 | 32.71 | 31.62 | 31.70 | 31.70 | -5.99% | 28,108 |
| Apr 3, 2025 | 33.92 | 34.27 | 33.70 | 33.72 | 33.72 | -5.74% | 12,255 |
| Apr 2, 2025 | 35.26 | 35.87 | 35.25 | 35.77 | 35.77 | 1.33% | 6,161 |
| Apr 1, 2025 | 34.71 | 35.33 | 34.71 | 35.31 | 35.31 | 1.06% | 7,214 |
| Mar 31, 2025 | 34.30 | 34.93 | 33.99 | 34.93 | 34.93 | -0.43% | 11,224 |
| Mar 28, 2025 | 35.35 | 35.36 | 34.99 | 35.09 | 35.09 | -2.68% | 3,201 |
| Mar 27, 2025 | 36.34 | 36.55 | 36.05 | 36.05 | 36.05 | -1.10% | 9,407 |
| Mar 26, 2025 | 36.88 | 36.88 | 36.38 | 36.45 | 36.45 | -2.84% | 6,971 |
| Mar 25, 2025 | 37.49 | 37.54 | 37.37 | 37.52 | 37.52 | 0.62% | 13,378 |
| Mar 24, 2025 | 36.94 | 37.29 | 36.94 | 37.29 | 37.29 | 2.86% | 3,290 |
| Mar 21, 2025 | 35.55 | 36.25 | 35.55 | 36.25 | 36.25 | 0.81% | 8,582 |
| Mar 20, 2025 | 35.92 | 36.36 | 35.87 | 35.96 | 35.96 | -0.19% | 5,827 |
| Mar 19, 2025 | 35.52 | 36.27 | 35.52 | 36.03 | 36.03 | 1.87% | 9,697 |
| Mar 18, 2025 | 35.84 | 35.84 | 35.20 | 35.36 | 35.36 | -2.15% | 14,061 |
| Mar 17, 2025 | 36.02 | 36.47 | 35.89 | 36.14 | 36.14 | - | 7,660 |
| Mar 14, 2025 | 35.65 | 36.14 | 35.65 | 36.14 | 36.14 | 2.93% | 5,765 |
| Mar 13, 2025 | 35.46 | 35.63 | 34.99 | 35.11 | 35.11 | -2.36% | 12,137 |
| Mar 12, 2025 | 36.00 | 36.26 | 35.48 | 35.96 | 35.96 | 2.48% | 15,979 |
| Mar 11, 2025 | 34.64 | 35.57 | 34.64 | 35.09 | 35.09 | 1.12% | 143,219 |
| Mar 10, 2025 | 35.52 | 35.52 | 34.30 | 34.70 | 34.70 | -4.74% | 111,681 |
| Mar 7, 2025 | 36.42 | 36.46 | 35.25 | 36.43 | 36.43 | -0.18% | 93,466 |
| Mar 6, 2025 | 37.32 | 37.32 | 36.38 | 36.49 | 36.49 | -3.77% | 7,755 |
| Mar 5, 2025 | 37.40 | 38.02 | 37.20 | 37.92 | 37.92 | 1.71% | 22,170 |
| Mar 4, 2025 | 36.97 | 37.79 | 36.34 | 37.28 | 37.28 | -0.66% | 73,336 |
| Mar 3, 2025 | 38.54 | 38.54 | 37.26 | 37.53 | 37.53 | -2.74% | 11,705 |