Skip to main content

UK Franklin FTSE ETF (NY: FLGB )

26.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.47 17.54 17.41 17.45 5,857 -0.08(-0.48%)
Aug 28, 2020 17.53 17.54 17.49 17.54 927 +0.11(+0.64%)
Aug 27, 2020 17.61 17.61 17.43 17.43 1,212 -0.16(-0.88%)
Aug 26, 2020 17.47 17.58 17.47 17.58 6,215 +0.10(+0.59%)
Aug 25, 2020 17.57 17.57 17.38 17.48 3,960 -0.02(-0.10%)
Aug 24, 2020 17.54 17.54 17.48 17.50 17,243 +0.20(+1.16%)
Aug 21, 2020 17.19 17.30 17.19 17.30 8,229 -0.19(-1.07%)
Aug 20, 2020 17.31 17.49 17.28 17.48 7,623 -0.01(-0.08%)
Aug 19, 2020 17.68 17.69 17.50 17.50 4,845 -0.16(-0.88%)
Aug 18, 2020 17.69 17.69 17.62 17.65 4,984 +0.03(+0.15%)
Aug 17, 2020 17.63 17.63 17.61 17.63 5,698 +0.17(+1.00%)
Aug 14, 2020 17.50 17.52 17.42 17.45 3,245 -0.22(-1.23%)
Aug 13, 2020 17.83 17.83 17.65 17.67 9,679 -0.16(-0.88%)
Aug 12, 2020 17.80 17.94 17.80 17.82 2,424 +0.33(+1.90%)
Aug 11, 2020 17.65 17.70 17.49 17.49 17,631 +0.10(+0.59%)
Aug 10, 2020 17.35 17.39 17.30 17.39 8,229 +0.11(+0.66%)
Aug 07, 2020 17.16 17.28 17.16 17.28 4,520 -0.12(-0.67%)
Aug 06, 2020 17.32 17.39 17.30 17.39 4,045 -0.00(-0.03%)
Aug 05, 2020 17.45 17.51 17.38 17.40 11,374 +0.17(+0.98%)
Aug 04, 2020 17.07 17.25 17.07 17.23 2,769 +0.02(+0.14%)
Aug 03, 2020 17.04 17.20 17.00 17.20 12,979 +0.34(+1.99%)
Jul 31, 2020 17.11 17.14 16.76 16.87 30,484 -0.37(-2.15%)
Jul 30, 2020 17.07 17.25 16.95 17.24 15,366 -0.17(-0.97%)
Jul 29, 2020 17.36 17.41 17.34 17.41 2,545 +0.18(+1.07%)
Jul 28, 2020 17.17 17.33 17.17 17.22 16,788 -0.02(-0.09%)
Jul 27, 2020 17.14 17.24 17.12 17.24 230,921 +0.13(+0.76%)
Jul 24, 2020 17.14 17.15 17.08 17.11 7,766 -0.09(-0.50%)
Jul 23, 2020 17.25 17.30 17.19 17.19 5,163 -0.08(-0.49%)
Jul 22, 2020 17.32 17.32 17.19 17.28 9,653 -0.08(-0.45%)
Jul 21, 2020 17.37 17.39 17.32 17.36 2,521 +0.07(+0.40%)
Jul 20, 2020 17.29 17.29 17.19 17.29 6,784 +0.05(+0.30%)
Jul 17, 2020 17.18 17.24 17.18 17.24 9,968 +0.08(+0.45%)
Jul 16, 2020 17.16 17.23 17.16 17.16 6,012 -0.13(-0.73%)
Jul 15, 2020 17.34 17.39 17.22 17.29 7,205 +0.31(+1.85%)
Jul 14, 2020 16.75 16.97 16.74 16.97 9,016 +0.24(+1.40%)
Jul 13, 2020 16.91 16.97 16.74 16.74 12,508 -0.13(-0.74%)
Jul 10, 2020 16.77 16.87 16.77 16.86 4,984 +0.17(+1.01%)
Jul 09, 2020 16.91 16.91 16.62 16.69 15,279 -0.27(-1.61%)
Jul 08, 2020 16.82 16.97 16.82 16.97 1,373 +0.16(+0.96%)
Jul 07, 2020 16.90 16.98 16.81 16.81 5,409 -0.27(-1.57%)
Jul 06, 2020 17.03 17.09 17.03 17.07 3,335 +0.19(+1.10%)
Jul 02, 2020 17.03 17.03 16.89 16.89 3,941 +0.10(+0.58%)
Jul 01, 2020 16.74 16.80 16.73 16.79 8,357 +0.11(+0.68%)
Jun 30, 2020 16.59 16.68 16.49 16.68 37,382 +0.03(+0.19%)
Jun 29, 2020 16.56 16.68 16.56 16.64 1,863 +0.13(+0.80%)
Jun 26, 2020 16.71 16.71 16.48 16.51 3,013 -0.32(-1.90%)
Jun 25, 2020 16.58 16.83 16.54 16.83 4,893 +0.29(+1.74%)
Jun 24, 2020 16.77 16.77 16.51 16.54 6,467 -0.59(-3.47%)
Jun 23, 2020 17.19 17.24 17.14 17.14 4,900 +0.11(+0.62%)
Jun 22, 2020 16.88 17.04 16.88 17.03 128,954 +0.24(+1.46%)
Jun 19, 2020 17.05 17.05 16.74 16.79 2,665 -0.04(-0.21%)
Jun 18, 2020 16.81 16.89 16.79 16.82 4,269 -0.21(-1.22%)
Jun 17, 2020 17.18 17.18 17.02 17.03 11,799 -0.01(-0.06%)
Jun 16, 2020 17.23 17.34 17.00 17.04 11,047 +0.22(+1.30%)
Jun 15, 2020 16.57 16.87 16.57 16.82 13,313 +0.08(+0.46%)
Jun 12, 2020 16.91 16.95 16.45 16.75 3,709 +0.31(+1.89%)
Jun 11, 2020 17.02 17.02 16.41 16.43 5,819 -1.14(-6.49%)
Jun 10, 2020 17.57 17.71 17.57 17.57 2,738 -0.02(-0.10%)
Jun 09, 2020 17.54 17.64 17.54 17.59 4,195 -0.51(-2.81%)
Jun 08, 2020 18.00 18.10 17.91 18.10 6,733 +0.26(+1.46%)
Jun 05, 2020 17.93 17.97 17.84 17.84 45,795 +0.46(+2.65%)
Jun 04, 2020 17.40 17.45 17.38 17.38 8,827 -0.14(-0.80%)
Jun 03, 2020 17.31 17.56 17.31 17.52 57,850 +0.48(+2.84%)
Jun 02, 2020 17.02 17.06 16.95 17.04 4,803 +0.17(+1.04%)
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.