Skip to main content

UK Franklin FTSE ETF (NY: FLGB )

26.40 -0.18 (-0.66%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.25 18.26 18.21 18.25 3,375 -0.15(-0.83%)
Nov 29, 2018 18.43 18.49 18.32 18.41 104,845 -0.12(-0.65%)
Nov 28, 2018 18.33 18.53 18.33 18.53 1,343 +0.04(+0.22%)
Nov 27, 2018 18.49 18.49 18.49 18.49 93 +0.00(+0.00%)
Nov 26, 2018 18.49 18.49 18.49 18.49 750 +0.07(+0.39%)
Nov 23, 2018 18.41 18.41 18.41 0 +0.00(+0.00%)
Nov 21, 2018 18.41 18.41 18.41 0 +0.16(+0.88%)
Nov 20, 2018 18.14 18.25 18.14 18.25 1,091 -0.12(-0.65%)
Nov 19, 2018 18.47 18.47 18.37 18.37 17,899 -0.13(-0.69%)
Nov 16, 2018 18.48 18.50 18.48 18.50 1,750 -0.04(-0.22%)
Nov 15, 2018 18.33 18.54 18.29 18.54 11,082 -0.30(-1.61%)
Nov 14, 2018 18.82 18.85 18.66 18.85 4,437 +0.18(+0.94%)
Nov 13, 2018 18.68 18.68 18.67 18.67 1,250 +0.09(+0.46%)
Nov 12, 2018 18.79 18.79 18.57 18.58 10,758 -0.49(-2.55%)
Nov 09, 2018 19.07 19.07 19.07 19.07 125 +0.00(+0.00%)
Nov 08, 2018 19.18 19.18 19.07 19.07 3,755 -0.07(-0.38%)
Nov 07, 2018 19.19 19.19 19.13 19.14 1,486 +0.28(+1.49%)
Nov 06, 2018 18.88 18.90 18.86 18.86 3,271 -0.10(-0.55%)
Nov 05, 2018 18.99 18.99 18.96 18.97 15,890 +0.06(+0.34%)
Nov 02, 2018 18.90 18.90 18.90 18.90 1,375 -0.06(-0.30%)
Nov 01, 2018 18.82 18.96 18.74 18.96 152,804 +0.37(+1.98%)
Oct 31, 2018 18.61 18.61 18.59 18.59 437 +0.21(+1.13%)
Oct 30, 2018 18.38 18.38 18.38 18.38 125 +0.18(+0.97%)
Oct 29, 2018 18.21 18.21 18.21 18.21 91 +0.00(+0.00%)
Oct 26, 2018 18.13 18.21 18.13 18.21 375 -0.12(-0.65%)
Oct 25, 2018 18.27 18.33 18.27 18.33 562 -0.04(-0.22%)
Oct 24, 2018 18.50 18.50 18.37 18.37 2,282 -0.22(-1.20%)
Oct 23, 2018 18.52 18.59 18.48 18.59 2,120 -0.10(-0.56%)
Oct 22, 2018 18.85 18.85 18.69 18.69 3,125 -0.02(-0.11%)
Oct 19, 2018 18.71 18.71 18.71 0 +0.00(+0.00%)
Oct 18, 2018 18.71 18.71 18.71 18.71 278 -0.25(-1.33%)
Oct 17, 2018 18.97 18.97 18.97 18.97 250 +0.06(+0.34%)
Oct 16, 2018 18.90 18.90 18.90 0 +0.00(+0.00%)
Oct 15, 2018 18.90 18.90 18.90 18.90 125 -0.01(-0.04%)
Oct 12, 2018 18.89 18.91 18.74 18.91 4,875 +0.01(+0.04%)
Oct 11, 2018 18.90 18.90 18.90 18.90 5,030 -0.33(-1.71%)
Oct 10, 2018 19.23 19.23 19.23 19.23 187 -0.19(-0.99%)
Oct 09, 2018 19.42 19.45 19.42 19.42 2,017 -0.02(-0.09%)
Oct 08, 2018 19.37 19.44 19.37 19.44 512 -0.18(-0.94%)
Oct 05, 2018 19.63 19.63 19.53 19.62 750 -0.13(-0.65%)
Oct 04, 2018 19.78 19.79 19.69 19.75 5,818 -0.17(-0.84%)
Oct 03, 2018 19.92 19.92 19.92 19.92 315 +0.08(+0.40%)
Oct 02, 2018 19.83 19.84 19.82 19.84 2,472 -0.12(-0.60%)
Oct 01, 2018 19.96 19.96 19.96 19.96 250 -0.19(-0.95%)
Sep 28, 2018 20.15 20.15 20.15 20.15 125 +0.00(+0.00%)
Sep 27, 2018 20.21 20.21 20.15 20.15 486 +0.01(+0.04%)
Sep 26, 2018 20.14 20.14 20.14 20.14 125 +0.15(+0.76%)
Sep 25, 2018 19.99 19.99 19.99 0 +0.00(+0.00%)
Sep 24, 2018 19.99 19.99 19.99 0 +0.00(+0.00%)
Sep 21, 2018 19.99 19.99 19.99 19.99 125 -0.05(-0.24%)
Sep 20, 2018 20.04 20.04 20.04 20.04 141 +0.32(+1.62%)
Sep 19, 2018 19.73 19.73 19.72 19.72 625 +0.09(+0.45%)
Sep 18, 2018 19.61 19.63 19.59 19.63 4,029 +0.11(+0.57%)
Sep 17, 2018 19.52 19.52 19.52 0 +0.00(+0.00%)
Sep 14, 2018 19.52 19.52 19.52 0 +0.00(+0.00%)
Sep 13, 2018 19.52 19.52 19.52 19.52 147 +0.15(+0.78%)
Sep 12, 2018 19.37 19.37 19.37 0 +0.00(+0.00%)
Sep 11, 2018 19.37 19.37 19.37 19.37 2 +0.00(+0.00%)
Sep 10, 2018 19.37 19.37 15 +0.00(+0.00%)
Sep 07, 2018 19.37 19.37 19.37 19.37 125 +0.00(+0.00%)
Sep 06, 2018 19.33 19.37 19.33 19.37 375 -0.12(-0.62%)
Sep 05, 2018 19.54 19.54 19.41 19.49 3,871 -0.02(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.