Franklin Investment Grade Corporate ETF (FLCO)
NYSEARCA: FLCO · Real-Time Price · USD
21.80
+0.01 (0.05%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.78 | 21.84 | 21.78 | 21.80 | 21.80 | 0.05% | 20,872 |
| Sep 25, 2025 | 21.80 | 21.80 | 21.74 | 21.79 | 21.79 | -0.23% | 28,933 |
| Sep 24, 2025 | 21.83 | 21.86 | 21.81 | 21.84 | 21.84 | -0.27% | 45,711 |
| Sep 23, 2025 | 21.87 | 21.90 | 21.85 | 21.90 | 21.90 | 0.14% | 34,394 |
| Sep 22, 2025 | 21.90 | 21.90 | 21.85 | 21.87 | 21.87 | -0.12% | 30,159 |
| Sep 19, 2025 | 21.91 | 21.91 | 21.87 | 21.90 | 21.90 | -0.11% | 34,283 |
| Sep 18, 2025 | 21.91 | 21.92 | 21.87 | 21.92 | 21.92 | -0.14% | 26,003 |
| Sep 17, 2025 | 22.00 | 22.02 | 21.92 | 21.95 | 21.95 | -0.15% | 49,060 |
| Sep 16, 2025 | 21.97 | 22.00 | 21.96 | 21.98 | 21.98 | 0.01% | 19,188 |
| Sep 15, 2025 | 21.98 | 22.01 | 21.97 | 21.98 | 21.98 | 0.21% | 35,023 |
| Sep 12, 2025 | 21.92 | 21.94 | 21.88 | 21.94 | 21.94 | -0.09% | 24,686 |
| Sep 11, 2025 | 21.93 | 21.99 | 21.93 | 21.96 | 21.96 | 0.30% | 25,018 |
| Sep 10, 2025 | 21.87 | 21.92 | 21.86 | 21.89 | 21.89 | 0.27% | 25,237 |
| Sep 9, 2025 | 21.87 | 21.87 | 21.80 | 21.83 | 21.83 | -0.37% | 31,375 |
| Sep 8, 2025 | 21.86 | 21.91 | 21.84 | 21.91 | 21.91 | 0.46% | 115,558 |
| Sep 5, 2025 | 21.82 | 21.83 | 21.79 | 21.81 | 21.81 | 0.65% | 97,006 |
| Sep 4, 2025 | 21.61 | 21.70 | 21.61 | 21.67 | 21.67 | 0.46% | 82,947 |
| Sep 3, 2025 | 21.52 | 21.61 | 21.50 | 21.57 | 21.57 | 0.42% | 61,780 |
| Sep 2, 2025 | 21.40 | 21.49 | 21.40 | 21.48 | 21.48 | -0.51% | 115,838 |
| Aug 29, 2025 | 21.64 | 21.64 | 21.58 | 21.59 | 21.51 | -0.28% | 294,435 |
| Aug 28, 2025 | 21.66 | 21.68 | 21.64 | 21.65 | 21.57 | 0.02% | 55,808 |
| Aug 27, 2025 | 21.57 | 21.65 | 21.57 | 21.65 | 21.57 | 0.09% | 83,011 |
| Aug 26, 2025 | 21.62 | 21.64 | 21.58 | 21.63 | 21.55 | 0.02% | 25,451 |
| Aug 25, 2025 | 21.61 | 21.65 | 21.59 | 21.62 | 21.54 | -0.18% | 31,961 |
| Aug 22, 2025 | 21.57 | 21.67 | 21.55 | 21.66 | 21.58 | 0.60% | 18,367 |
| Aug 21, 2025 | 21.55 | 21.56 | 21.49 | 21.53 | 21.45 | -0.28% | 45,018 |
| Aug 20, 2025 | 21.56 | 21.60 | 21.54 | 21.59 | 21.51 | 0.05% | 51,004 |
| Aug 19, 2025 | 21.57 | 21.59 | 21.55 | 21.58 | 21.50 | 0.14% | 25,351 |
| Aug 18, 2025 | 21.59 | 21.59 | 21.52 | 21.55 | 21.47 | -0.14% | 36,408 |
| Aug 15, 2025 | 21.60 | 21.61 | 21.54 | 21.58 | 21.50 | -0.14% | 230,561 |
| Aug 14, 2025 | 21.62 | 21.64 | 21.59 | 21.61 | 21.53 | -0.28% | 52,040 |
| Aug 13, 2025 | 21.63 | 21.67 | 21.63 | 21.67 | 21.59 | 0.42% | 32,797 |
| Aug 12, 2025 | 21.52 | 21.58 | 21.51 | 21.58 | 21.50 | 0.09% | 31,489 |
| Aug 11, 2025 | 21.55 | 21.58 | 21.55 | 21.56 | 21.48 | 0.09% | 112,051 |
| Aug 8, 2025 | 21.57 | 21.57 | 21.52 | 21.54 | 21.46 | -0.28% | 25,577 |
| Aug 7, 2025 | 21.62 | 21.64 | 21.58 | 21.60 | 21.52 | -0.04% | 65,666 |
| Aug 6, 2025 | 21.61 | 21.62 | 21.56 | 21.61 | 21.53 | 0.04% | 165,163 |
| Aug 5, 2025 | 21.59 | 21.62 | 21.58 | 21.60 | 21.52 | 0.02% | 37,346 |
| Aug 4, 2025 | 21.60 | 21.61 | 21.57 | 21.60 | 21.52 | 0.12% | 32,930 |
| Aug 1, 2025 | 21.50 | 21.58 | 21.50 | 21.57 | 21.49 | 0.33% | 54,125 |
| Jul 31, 2025 | 21.56 | 21.56 | 21.50 | 21.50 | 21.33 | 0.02% | 365,169 |
| Jul 30, 2025 | 21.48 | 21.54 | 21.47 | 21.50 | 21.33 | -0.29% | 24,931 |
| Jul 29, 2025 | 21.48 | 21.56 | 21.48 | 21.56 | 21.39 | 0.50% | 28,746 |
| Jul 28, 2025 | 21.49 | 21.49 | 21.42 | 21.45 | 21.28 | -0.19% | 43,458 |
| Jul 25, 2025 | 21.47 | 21.49 | 21.42 | 21.49 | 21.32 | 0.28% | 36,912 |
| Jul 24, 2025 | 21.43 | 21.46 | 21.41 | 21.43 | 21.26 | -0.09% | 41,654 |
| Jul 23, 2025 | 21.44 | 21.46 | 21.42 | 21.45 | 21.28 | -0.12% | 22,414 |
| Jul 22, 2025 | 21.45 | 21.48 | 21.44 | 21.48 | 21.31 | 0.16% | 33,676 |
| Jul 21, 2025 | 21.50 | 21.50 | 21.44 | 21.44 | 21.27 | 0.33% | 36,011 |
| Jul 18, 2025 | 21.37 | 21.38 | 21.34 | 21.37 | 21.20 | 0.19% | 40,377 |