Franklin Investment Grade Corporate ETF (FLCO)
NYSEARCA: FLCO · Real-Time Price · USD
21.06
-0.02 (-0.07%)
At close: May 12, 2025, 4:00 PM
21.06
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.09 | 21.10 | 21.04 | 21.06 | 21.06 | -0.07% | 108,524 |
| May 9, 2025 | 21.12 | 21.13 | 21.08 | 21.08 | 21.08 | -0.05% | 35,864 |
| May 8, 2025 | 21.17 | 21.17 | 21.09 | 21.09 | 21.09 | -0.41% | 116,125 |
| May 7, 2025 | 21.15 | 21.18 | 21.14 | 21.17 | 21.17 | 0.22% | 27,466 |
| May 6, 2025 | 21.06 | 21.13 | 21.04 | 21.13 | 21.13 | 0.14% | 40,237 |
| May 5, 2025 | 21.07 | 21.10 | 21.03 | 21.10 | 21.10 | -0.02% | 35,280 |
| May 2, 2025 | 21.13 | 21.15 | 21.09 | 21.10 | 21.10 | -0.33% | 25,541 |
| May 1, 2025 | 21.23 | 21.23 | 21.16 | 21.17 | 21.17 | -0.75% | 41,123 |
| Apr 30, 2025 | 21.34 | 21.36 | 21.29 | 21.33 | 21.25 | -0.28% | 329,220 |
| Apr 29, 2025 | 21.30 | 21.40 | 21.30 | 21.39 | 21.31 | 0.28% | 43,858 |
| Apr 28, 2025 | 21.27 | 21.35 | 21.27 | 21.33 | 21.25 | 0.15% | 20,899 |
| Apr 25, 2025 | 21.24 | 21.31 | 21.24 | 21.30 | 21.22 | 0.42% | 42,684 |
| Apr 24, 2025 | 21.13 | 21.21 | 21.13 | 21.21 | 21.13 | 0.83% | 33,732 |
| Apr 23, 2025 | 21.17 | 21.17 | 21.03 | 21.04 | 20.95 | 0.41% | 26,859 |
| Apr 22, 2025 | 21.03 | 21.03 | 20.95 | 20.95 | 20.87 | 0.19% | 59,193 |
| Apr 21, 2025 | 21.02 | 21.03 | 20.90 | 20.91 | 20.83 | -0.88% | 44,994 |
| Apr 17, 2025 | 21.14 | 21.14 | 21.07 | 21.10 | 21.01 | -0.17% | 39,400 |
| Apr 16, 2025 | 21.04 | 21.13 | 21.03 | 21.13 | 21.05 | 0.43% | 39,307 |
| Apr 15, 2025 | 20.99 | 21.08 | 20.99 | 21.04 | 20.96 | 0.45% | 107,291 |
| Apr 14, 2025 | 20.99 | 20.99 | 20.90 | 20.95 | 20.86 | 0.37% | 21,136 |
| Apr 11, 2025 | 20.79 | 20.88 | 20.60 | 20.87 | 20.79 | -0.06% | 24,333 |
| Apr 10, 2025 | 20.97 | 21.07 | 20.83 | 20.88 | 20.80 | -1.42% | 1,233,364 |
| Apr 9, 2025 | 20.77 | 21.18 | 20.63 | 21.18 | 21.10 | 1.51% | 81,019 |
| Apr 8, 2025 | 21.10 | 21.13 | 20.86 | 20.87 | 20.78 | -1.06% | 34,758 |
| Apr 7, 2025 | 21.26 | 21.50 | 21.08 | 21.09 | 21.01 | -1.50% | 45,287 |
| Apr 4, 2025 | 21.51 | 21.55 | 21.38 | 21.41 | 21.33 | -0.19% | 281,651 |
| Apr 3, 2025 | 21.49 | 21.49 | 21.44 | 21.45 | 21.37 | 0.12% | 46,554 |
| Apr 2, 2025 | 21.47 | 21.47 | 21.36 | 21.42 | 21.34 | 0.07% | 18,910 |
| Apr 1, 2025 | 21.37 | 21.43 | 21.37 | 21.41 | 21.33 | -0.03% | 48,658 |
| Mar 31, 2025 | 21.44 | 21.44 | 21.37 | 21.42 | 21.25 | 0.16% | 195,537 |
| Mar 28, 2025 | 21.34 | 21.39 | 21.32 | 21.38 | 21.21 | 0.48% | 16,835 |
| Mar 27, 2025 | 21.27 | 21.28 | 21.25 | 21.28 | 21.11 | -0.13% | 55,105 |
| Mar 26, 2025 | 21.31 | 21.33 | 21.28 | 21.31 | 21.14 | -0.28% | 53,562 |
| Mar 25, 2025 | 21.33 | 21.39 | 21.33 | 21.36 | 21.20 | 0.14% | 87,696 |
| Mar 24, 2025 | 21.39 | 21.39 | 21.33 | 21.34 | 21.17 | -0.41% | 20,363 |
| Mar 21, 2025 | 21.45 | 21.46 | 21.41 | 21.42 | 21.26 | -0.06% | 25,940 |
| Mar 20, 2025 | 21.55 | 21.55 | 21.43 | 21.44 | 21.27 | -0.12% | 20,957 |
| Mar 19, 2025 | 21.38 | 21.48 | 21.35 | 21.46 | 21.29 | 0.37% | 101,621 |
| Mar 18, 2025 | 21.32 | 21.40 | 21.31 | 21.38 | 21.21 | 0.26% | 36,553 |
| Mar 17, 2025 | 21.34 | 21.39 | 21.32 | 21.33 | 21.16 | 0.21% | 48,184 |
| Mar 14, 2025 | 21.25 | 21.33 | 21.25 | 21.28 | 21.11 | -0.14% | 42,560 |
| Mar 13, 2025 | 21.22 | 21.31 | 21.18 | 21.31 | 21.14 | 0.33% | 40,342 |
| Mar 12, 2025 | 21.29 | 21.30 | 21.24 | 21.24 | 21.07 | -0.28% | 43,135 |
| Mar 11, 2025 | 21.41 | 21.41 | 21.30 | 21.30 | 21.13 | -0.53% | 39,447 |
| Mar 10, 2025 | 21.42 | 21.46 | 21.39 | 21.41 | 21.25 | 0.35% | 33,613 |
| Mar 7, 2025 | 21.46 | 21.46 | 21.33 | 21.34 | 21.17 | -0.09% | 24,452 |
| Mar 6, 2025 | 21.41 | 21.41 | 21.34 | 21.36 | 21.19 | -0.28% | 59,359 |
| Mar 5, 2025 | 21.48 | 21.53 | 21.41 | 21.42 | 21.25 | -0.33% | 36,689 |
| Mar 4, 2025 | 21.56 | 21.56 | 21.48 | 21.49 | 21.32 | -0.26% | 24,364 |
| Mar 3, 2025 | 21.44 | 21.55 | 21.44 | 21.55 | 21.38 | 0.16% | 40,351 |