Franklin Investment Grade Corporate ETF (FLCO)
NYSEARCA: FLCO · Real-Time Price · USD
21.71
-0.04 (-0.18%)
At close: Dec 5, 2025, 4:00 PM EST
21.71
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.75 | 21.76 | 21.70 | 21.71 | 21.71 | -0.18% | 36,784 |
| Dec 4, 2025 | 21.78 | 21.78 | 21.73 | 21.75 | 21.75 | -0.09% | 66,236 |
| Dec 3, 2025 | 21.76 | 21.80 | 21.74 | 21.77 | 21.77 | 0.23% | 30,152 |
| Dec 2, 2025 | 21.74 | 21.76 | 21.72 | 21.72 | 21.72 | -0.05% | 43,641 |
| Dec 1, 2025 | 21.70 | 21.74 | 21.70 | 21.73 | 21.73 | -0.78% | 58,502 |
| Nov 28, 2025 | 21.91 | 21.92 | 21.87 | 21.90 | 21.83 | -0.11% | 22,702 |
| Nov 26, 2025 | 21.86 | 21.93 | 21.85 | 21.93 | 21.85 | 0.21% | 24,061 |
| Nov 25, 2025 | 21.84 | 21.91 | 21.84 | 21.88 | 21.81 | 0.18% | 287,615 |
| Nov 24, 2025 | 21.77 | 21.84 | 21.77 | 21.84 | 21.77 | 0.41% | 59,386 |
| Nov 21, 2025 | 21.74 | 21.75 | 21.70 | 21.75 | 21.68 | 0.30% | 70,329 |
| Nov 20, 2025 | 21.71 | 21.73 | 21.67 | 21.69 | 21.61 | 0.12% | 50,335 |
| Nov 19, 2025 | 21.67 | 21.71 | 21.65 | 21.66 | 21.59 | -0.09% | 38,919 |
| Nov 18, 2025 | 21.68 | 21.70 | 21.65 | 21.68 | 21.61 | 0.05% | 165,810 |
| Nov 17, 2025 | 21.65 | 21.70 | 21.65 | 21.67 | 21.60 | 0.05% | 55,487 |
| Nov 14, 2025 | 21.70 | 21.70 | 21.65 | 21.66 | 21.59 | -0.18% | 27,998 |
| Nov 13, 2025 | 21.74 | 21.74 | 21.69 | 21.70 | 21.63 | -0.37% | 37,592 |
| Nov 12, 2025 | 21.78 | 21.80 | 21.76 | 21.78 | 21.71 | -0.14% | 183,639 |
| Nov 11, 2025 | 21.75 | 21.81 | 21.75 | 21.81 | 21.74 | 0.37% | 41,587 |
| Nov 10, 2025 | 21.69 | 21.74 | 21.69 | 21.73 | 21.66 | 0.09% | 29,883 |
| Nov 7, 2025 | 21.70 | 21.74 | 21.69 | 21.71 | 21.64 | -0.14% | 62,366 |
| Nov 6, 2025 | 21.74 | 21.74 | 21.71 | 21.74 | 21.67 | 0.37% | 61,263 |
| Nov 5, 2025 | 21.71 | 21.71 | 21.65 | 21.66 | 21.59 | -0.25% | 40,157 |
| Nov 4, 2025 | 21.68 | 21.74 | 21.68 | 21.72 | 21.64 | 0.17% | 98,078 |
| Nov 3, 2025 | 21.62 | 21.69 | 21.62 | 21.68 | 21.61 | -0.72% | 50,145 |
| Oct 31, 2025 | 21.95 | 21.95 | 21.83 | 21.84 | 21.67 | -0.30% | 258,908 |
| Oct 30, 2025 | 21.88 | 21.94 | 21.88 | 21.90 | 21.73 | -0.36% | 31,598 |
| Oct 29, 2025 | 22.08 | 22.08 | 21.98 | 21.98 | 21.81 | -0.49% | 34,162 |
| Oct 28, 2025 | 22.09 | 22.10 | 22.06 | 22.09 | 21.92 | - | 69,651 |
| Oct 27, 2025 | 22.04 | 22.09 | 22.03 | 22.09 | 21.92 | 0.20% | 59,425 |
| Oct 24, 2025 | 22.03 | 22.05 | 22.03 | 22.05 | 21.88 | 0.11% | 124,979 |
| Oct 23, 2025 | 22.00 | 22.04 | 22.00 | 22.02 | 21.85 | -0.18% | 35,669 |
| Oct 22, 2025 | 22.03 | 22.06 | 22.01 | 22.06 | 21.89 | 0.09% | 11,634 |
| Oct 21, 2025 | 22.07 | 22.08 | 22.03 | 22.04 | 21.87 | - | 31,449 |
| Oct 20, 2025 | 22.01 | 22.04 | 22.00 | 22.04 | 21.87 | 0.28% | 1,068,269 |
| Oct 17, 2025 | 21.98 | 21.99 | 21.96 | 21.98 | 21.81 | -0.08% | 27,590 |
| Oct 16, 2025 | 21.93 | 22.01 | 21.93 | 22.00 | 21.83 | 0.28% | 170,476 |
| Oct 15, 2025 | 21.99 | 22.03 | 21.90 | 21.94 | 21.77 | -0.05% | 2,524,284 |
| Oct 14, 2025 | 21.88 | 21.95 | 21.85 | 21.95 | 21.78 | 0.23% | 39,070 |
| Oct 13, 2025 | 21.86 | 21.90 | 21.83 | 21.90 | 21.73 | 0.27% | 11,905 |
| Oct 10, 2025 | 21.84 | 21.85 | 21.82 | 21.84 | 21.67 | 0.21% | 32,601 |
| Oct 9, 2025 | 21.81 | 21.81 | 21.78 | 21.79 | 21.62 | -0.18% | 30,468 |
| Oct 8, 2025 | 21.88 | 21.88 | 21.82 | 21.83 | 21.66 | -0.04% | 90,519 |
| Oct 7, 2025 | 21.83 | 21.85 | 21.82 | 21.84 | 21.67 | 0.09% | 22,571 |
| Oct 6, 2025 | 21.83 | 21.85 | 21.80 | 21.82 | 21.65 | -0.23% | 49,348 |
| Oct 3, 2025 | 21.89 | 21.89 | 21.85 | 21.87 | 21.70 | -0.05% | 21,159 |
| Oct 2, 2025 | 21.87 | 21.89 | 21.84 | 21.88 | 21.71 | 0.09% | 49,521 |
| Oct 1, 2025 | 21.83 | 21.88 | 21.81 | 21.86 | 21.69 | -0.09% | 114,738 |
| Sep 30, 2025 | 21.89 | 21.92 | 21.86 | 21.88 | 21.64 | -0.09% | 235,951 |
| Sep 29, 2025 | 21.85 | 21.90 | 21.85 | 21.90 | 21.65 | 0.45% | 42,633 |
| Sep 26, 2025 | 21.78 | 21.84 | 21.78 | 21.80 | 21.56 | 0.05% | 20,872 |