Franklin U.S Core Bond ETF (FLCB)
NYSEARCA: FLCB · Real-Time Price · USD
21.16
-0.07 (-0.33%)
At close: May 12, 2025, 4:00 PM
21.16
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FLCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.14 | 21.19 | 21.14 | 21.16 | 21.16 | -0.33% | 247,629 |
| May 9, 2025 | 21.24 | 21.26 | 21.22 | 21.23 | 21.23 | 0.14% | 164,632 |
| May 8, 2025 | 21.32 | 21.33 | 21.20 | 21.20 | 21.20 | -0.47% | 209,906 |
| May 7, 2025 | 21.29 | 21.33 | 21.28 | 21.30 | 21.30 | 0.19% | 172,733 |
| May 6, 2025 | 21.21 | 21.27 | 21.19 | 21.26 | 21.26 | 0.14% | 204,296 |
| May 5, 2025 | 21.24 | 21.24 | 21.18 | 21.23 | 21.23 | -0.05% | 131,934 |
| May 2, 2025 | 21.27 | 21.33 | 21.22 | 21.24 | 21.24 | -0.47% | 181,932 |
| May 1, 2025 | 21.44 | 21.45 | 21.31 | 21.34 | 21.34 | -0.61% | 187,913 |
| Apr 30, 2025 | 21.47 | 21.51 | 21.45 | 21.47 | 21.39 | -0.23% | 1,702,417 |
| Apr 29, 2025 | 21.43 | 21.53 | 21.43 | 21.52 | 21.44 | 0.28% | 793,319 |
| Apr 28, 2025 | 21.37 | 21.46 | 21.37 | 21.46 | 21.38 | 0.28% | 138,650 |
| Apr 25, 2025 | 21.36 | 21.40 | 21.34 | 21.40 | 21.32 | 0.33% | 156,911 |
| Apr 24, 2025 | 21.27 | 21.34 | 21.27 | 21.33 | 21.25 | 0.61% | 214,651 |
| Apr 23, 2025 | 21.33 | 21.35 | 21.18 | 21.20 | 21.13 | 0.19% | 204,451 |
| Apr 22, 2025 | 21.18 | 21.20 | 21.15 | 21.16 | 21.09 | 0.24% | 122,776 |
| Apr 21, 2025 | 21.17 | 21.22 | 21.11 | 21.11 | 21.04 | -0.57% | 229,086 |
| Apr 17, 2025 | 21.26 | 21.28 | 21.22 | 21.23 | 21.16 | -0.23% | 261,446 |
| Apr 16, 2025 | 21.24 | 21.30 | 21.20 | 21.28 | 21.21 | 0.33% | 253,883 |
| Apr 15, 2025 | 21.17 | 21.27 | 21.17 | 21.21 | 21.14 | 0.19% | 627,380 |
| Apr 14, 2025 | 21.13 | 21.21 | 21.11 | 21.17 | 21.10 | 0.52% | 144,998 |
| Apr 11, 2025 | 20.99 | 21.08 | 20.89 | 21.06 | 20.99 | -0.24% | 166,879 |
| Apr 10, 2025 | 21.19 | 21.23 | 21.09 | 21.11 | 21.04 | -0.61% | 5,416,376 |
| Apr 9, 2025 | 21.06 | 21.26 | 21.00 | 21.24 | 21.17 | 0.14% | 1,335,233 |
| Apr 8, 2025 | 21.29 | 21.37 | 21.21 | 21.21 | 21.14 | -0.61% | 285,136 |
| Apr 7, 2025 | 21.54 | 21.56 | 21.34 | 21.34 | 21.26 | -1.16% | 555,110 |
| Apr 4, 2025 | 21.67 | 21.74 | 21.58 | 21.59 | 21.51 | 0.05% | 1,735,448 |
| Apr 3, 2025 | 21.58 | 21.61 | 21.55 | 21.58 | 21.50 | 0.56% | 267,246 |
| Apr 2, 2025 | 21.52 | 21.53 | 21.41 | 21.46 | 21.38 | -0.09% | 229,729 |
| Apr 1, 2025 | 21.46 | 21.51 | 21.45 | 21.48 | 21.40 | -0.07% | 456,661 |
| Mar 31, 2025 | 21.50 | 21.51 | 21.44 | 21.50 | 21.35 | 0.16% | 1,541,666 |
| Mar 28, 2025 | 21.40 | 21.46 | 21.39 | 21.46 | 21.31 | 0.61% | 124,976 |
| Mar 27, 2025 | 21.32 | 21.34 | 21.30 | 21.33 | 21.18 | - | 128,716 |
| Mar 26, 2025 | 21.35 | 21.37 | 21.32 | 21.33 | 21.18 | -0.28% | 181,858 |
| Mar 25, 2025 | 21.36 | 21.41 | 21.35 | 21.39 | 21.24 | 0.09% | 223,238 |
| Mar 24, 2025 | 21.41 | 21.42 | 21.36 | 21.37 | 21.22 | -0.47% | 278,508 |
| Mar 21, 2025 | 21.49 | 21.51 | 21.44 | 21.47 | 21.32 | -0.23% | 322,109 |
| Mar 20, 2025 | 21.53 | 21.54 | 21.45 | 21.52 | 21.37 | 0.28% | 125,578 |
| Mar 19, 2025 | 21.37 | 21.46 | 21.35 | 21.46 | 21.31 | 0.28% | 321,775 |
| Mar 18, 2025 | 21.35 | 21.41 | 21.34 | 21.40 | 21.25 | 0.14% | 248,686 |
| Mar 17, 2025 | 21.39 | 21.42 | 21.35 | 21.37 | 21.22 | 0.19% | 162,207 |
| Mar 14, 2025 | 21.35 | 21.37 | 21.32 | 21.33 | 21.18 | -0.26% | 145,940 |
| Mar 13, 2025 | 21.31 | 21.39 | 21.29 | 21.39 | 21.24 | 0.30% | 283,039 |
| Mar 12, 2025 | 21.33 | 21.37 | 21.32 | 21.32 | 21.17 | -0.37% | 192,069 |
| Mar 11, 2025 | 21.43 | 21.47 | 21.36 | 21.40 | 21.25 | -0.47% | 395,242 |
| Mar 10, 2025 | 21.45 | 21.50 | 21.42 | 21.50 | 21.35 | 0.66% | 142,661 |
| Mar 7, 2025 | 21.46 | 21.46 | 21.33 | 21.36 | 21.21 | -0.14% | 273,250 |
| Mar 6, 2025 | 21.37 | 21.44 | 21.32 | 21.39 | 21.24 | -0.05% | 197,518 |
| Mar 5, 2025 | 21.47 | 21.50 | 21.39 | 21.40 | 21.25 | -0.33% | 321,741 |
| Mar 4, 2025 | 21.54 | 21.57 | 21.45 | 21.47 | 21.32 | -0.19% | 158,135 |
| Mar 3, 2025 | 21.43 | 21.54 | 21.42 | 21.51 | 21.36 | 0.05% | 140,899 |