Franklin High Yield Corporate ETF (FLHY)
BATS: FLHY · Real-Time Price · USD
24.42
0.00 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
24.42
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FLHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.44 | 24.45 | 24.41 | 24.42 | 24.42 | -0.02% | 80,001 |
| Dec 4, 2025 | 24.44 | 24.44 | 24.40 | 24.43 | 24.43 | 0.02% | 79,329 |
| Dec 3, 2025 | 24.40 | 24.46 | 24.38 | 24.42 | 24.42 | 0.12% | 66,636 |
| Dec 2, 2025 | 24.37 | 24.41 | 24.35 | 24.39 | 24.39 | 0.18% | 94,295 |
| Dec 1, 2025 | 24.32 | 24.36 | 24.31 | 24.35 | 24.35 | -0.55% | 12,226 |
| Nov 28, 2025 | 24.49 | 24.53 | 24.47 | 24.48 | 24.36 | - | 41,859 |
| Nov 26, 2025 | 24.44 | 24.50 | 24.43 | 24.48 | 24.36 | 0.12% | 97,644 |
| Nov 25, 2025 | 24.34 | 24.46 | 24.34 | 24.45 | 24.34 | 0.39% | 131,023 |
| Nov 24, 2025 | 24.30 | 24.36 | 24.30 | 24.36 | 24.24 | 0.31% | 70,127 |
| Nov 21, 2025 | 24.24 | 24.30 | 24.22 | 24.28 | 24.17 | 0.33% | 283,967 |
| Nov 20, 2025 | 24.30 | 24.32 | 24.20 | 24.20 | 24.09 | -0.06% | 75,164 |
| Nov 19, 2025 | 24.23 | 24.28 | 24.21 | 24.22 | 24.10 | 0.10% | 141,700 |
| Nov 18, 2025 | 24.17 | 24.24 | 24.17 | 24.19 | 24.08 | -0.04% | 103,702 |
| Nov 17, 2025 | 24.23 | 24.25 | 24.18 | 24.20 | 24.09 | -0.12% | 76,144 |
| Nov 14, 2025 | 24.19 | 24.29 | 24.19 | 24.23 | 24.12 | -0.04% | 155,587 |
| Nov 13, 2025 | 24.29 | 24.30 | 24.23 | 24.24 | 24.13 | -0.45% | 91,762 |
| Nov 12, 2025 | 24.40 | 24.40 | 24.33 | 24.35 | 24.24 | -0.27% | 536,149 |
| Nov 11, 2025 | 24.35 | 24.42 | 24.35 | 24.42 | 24.30 | 0.21% | 84,542 |
| Nov 10, 2025 | 24.32 | 24.38 | 24.32 | 24.37 | 24.25 | 0.31% | 91,267 |
| Nov 7, 2025 | 24.24 | 24.31 | 24.22 | 24.29 | 24.18 | 0.08% | 105,122 |
| Nov 6, 2025 | 24.26 | 24.27 | 24.22 | 24.27 | 24.16 | 0.10% | 101,494 |
| Nov 5, 2025 | 24.24 | 24.26 | 24.23 | 24.25 | 24.13 | 0.06% | 114,634 |
| Nov 4, 2025 | 24.17 | 24.25 | 24.17 | 24.23 | 24.12 | -0.06% | 84,091 |
| Nov 3, 2025 | 24.30 | 24.30 | 24.24 | 24.25 | 24.13 | -0.86% | 197,942 |
| Oct 31, 2025 | 24.45 | 24.48 | 24.43 | 24.46 | 24.20 | 0.14% | 288,294 |
| Oct 30, 2025 | 24.43 | 24.48 | 24.42 | 24.42 | 24.16 | -0.29% | 201,980 |
| Oct 29, 2025 | 24.56 | 24.57 | 24.47 | 24.49 | 24.23 | -0.24% | 95,290 |
| Oct 28, 2025 | 24.55 | 24.57 | 24.54 | 24.55 | 24.29 | -0.04% | 53,814 |
| Oct 27, 2025 | 24.53 | 24.60 | 24.52 | 24.56 | 24.30 | 0.29% | 95,765 |
| Oct 24, 2025 | 24.49 | 24.51 | 24.45 | 24.49 | 24.23 | 0.25% | 128,486 |
| Oct 23, 2025 | 24.40 | 24.44 | 24.40 | 24.43 | 24.17 | 0.16% | 49,519 |
| Oct 22, 2025 | 24.40 | 24.42 | 24.38 | 24.39 | 24.13 | -0.14% | 95,599 |
| Oct 21, 2025 | 24.43 | 24.46 | 24.41 | 24.43 | 24.17 | -0.06% | 134,569 |
| Oct 20, 2025 | 24.35 | 24.45 | 24.35 | 24.44 | 24.18 | 0.21% | 964,117 |
| Oct 17, 2025 | 24.31 | 24.39 | 24.31 | 24.39 | 24.13 | 0.29% | 123,028 |
| Oct 16, 2025 | 24.38 | 24.39 | 24.31 | 24.32 | 24.06 | -0.27% | 149,098 |
| Oct 15, 2025 | 24.35 | 24.40 | 24.35 | 24.39 | 24.13 | 0.39% | 3,382,175 |
| Oct 14, 2025 | 24.17 | 24.32 | 24.17 | 24.29 | 24.03 | 0.08% | 57,243 |
| Oct 13, 2025 | 24.22 | 24.27 | 24.20 | 24.27 | 24.01 | 0.54% | 61,166 |
| Oct 10, 2025 | 24.27 | 24.29 | 24.14 | 24.14 | 23.89 | -0.54% | 84,417 |
| Oct 9, 2025 | 24.33 | 24.34 | 24.24 | 24.27 | 24.01 | -0.37% | 127,506 |
| Oct 8, 2025 | 24.40 | 24.41 | 24.35 | 24.36 | 24.10 | -0.16% | 510,969 |
| Oct 7, 2025 | 24.41 | 24.42 | 24.40 | 24.40 | 24.14 | -0.04% | 55,766 |
| Oct 6, 2025 | 24.43 | 24.44 | 24.41 | 24.41 | 24.15 | -0.02% | 87,945 |
| Oct 3, 2025 | 24.43 | 24.44 | 24.40 | 24.42 | 24.16 | -0.08% | 96,324 |
| Oct 2, 2025 | 24.45 | 24.45 | 24.43 | 24.44 | 24.18 | -0.08% | 266,929 |
| Oct 1, 2025 | 24.41 | 24.46 | 24.39 | 24.46 | 24.20 | -0.31% | 50,990 |
| Sep 30, 2025 | 24.50 | 24.55 | 24.50 | 24.53 | 24.15 | -0.04% | 247,577 |
| Sep 29, 2025 | 24.55 | 24.56 | 24.53 | 24.54 | 24.16 | 0.10% | 89,477 |
| Sep 26, 2025 | 24.48 | 24.52 | 24.47 | 24.52 | 24.13 | 0.18% | 35,946 |