Skip to main content

UK Franklin FTSE ETF (NY: FLGB )

26.50 -0.21 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 19.49 19.49 19.42 19.45 5,296 +0.05(+0.24%)
Sep 27, 2019 19.47 19.47 19.39 19.40 5,300 +0.00(+0.02%)
Sep 26, 2019 19.42 19.42 19.39 19.40 4,608 +0.15(+0.79%)
Sep 25, 2019 19.22 19.28 19.22 19.25 1,046 -0.09(-0.44%)
Sep 24, 2019 19.39 19.42 19.33 19.33 1,508 -0.08(-0.39%)
Sep 23, 2019 19.43 19.43 19.40 19.41 1,138 -0.09(-0.49%)
Sep 20, 2019 19.63 19.63 19.50 19.50 1,566 -0.05(-0.24%)
Sep 19, 2019 19.57 19.62 19.55 19.55 83,153 +0.05(+0.23%)
Sep 18, 2019 19.48 19.50 19.48 19.50 1,205 -0.05(-0.28%)
Sep 17, 2019 19.44 19.56 19.43 19.56 1,385 +0.12(+0.62%)
Sep 16, 2019 19.50 19.50 19.43 19.44 3,835 -0.15(-0.74%)
Sep 13, 2019 19.54 19.58 19.50 19.58 1,686 +0.18(+0.94%)
Sep 12, 2019 19.34 19.40 19.33 19.40 286,949 +0.11(+0.58%)
Sep 11, 2019 19.21 19.29 19.21 19.29 1,458 +0.19(+0.98%)
Sep 10, 2019 19.12 19.12 19.10 19.10 1,127 +0.09(+0.46%)
Sep 09, 2019 18.99 19.01 18.99 19.01 1,287 -0.04(-0.22%)
Sep 06, 2019 19.06 19.06 19.06 19.06 120 +0.03(+0.13%)
Sep 05, 2019 19.06 19.06 19.02 19.03 3,890 +0.08(+0.42%)
Sep 04, 2019 18.86 18.95 18.86 18.95 1,458 +0.30(+1.62%)
Sep 03, 2019 18.55 18.65 18.55 18.65 1,217 -0.01(-0.06%)
Aug 30, 2019 18.64 18.66 18.64 18.66 240 +0.20(+1.07%)
Aug 29, 2019 18.63 18.63 18.46 18.46 286,402 +0.02(+0.13%)
Aug 28, 2019 18.35 18.52 18.35 18.44 1,334 -0.02(-0.11%)
Aug 27, 2019 18.55 18.55 18.46 18.46 2,966 +0.11(+0.62%)
Aug 26, 2019 18.41 18.43 18.34 18.35 2,514 -0.00(-0.01%)
Aug 23, 2019 18.52 18.52 18.35 18.35 361 -0.16(-0.84%)
Aug 22, 2019 18.56 18.58 18.45 18.50 70,734 +0.00(+0.00%)
Aug 21, 2019 18.52 18.54 18.47 18.50 4,054 +0.15(+0.81%)
Aug 20, 2019 18.33 18.39 18.33 18.35 2,993 -0.12(-0.64%)
Aug 19, 2019 18.45 18.52 18.45 18.47 16,400 +0.13(+0.72%)
Aug 16, 2019 18.33 18.35 18.24 18.34 174,429 +0.13(+0.74%)
Aug 15, 2019 18.16 18.22 18.16 18.20 2,968 +0.03(+0.18%)
Aug 14, 2019 18.27 18.30 18.17 18.17 7,798 -0.38(-2.05%)
Aug 13, 2019 18.32 18.56 18.32 18.55 4,176 +0.06(+0.31%)
Aug 12, 2019 18.54 18.56 18.48 18.50 20,907 -0.05(-0.28%)
Aug 09, 2019 18.64 18.64 18.55 18.55 3,734 -0.18(-0.97%)
Aug 08, 2019 18.56 18.73 18.56 18.73 25,452 +0.18(+0.97%)
Aug 07, 2019 18.39 18.56 18.39 18.55 2,675 +0.09(+0.47%)
Aug 06, 2019 18.51 18.51 18.42 18.46 11,963 +0.02(+0.13%)
Aug 05, 2019 18.61 18.61 18.43 18.44 24,105 -0.51(-2.68%)
Aug 02, 2019 19.13 19.13 18.87 18.94 27,706 -0.26(-1.38%)
Aug 01, 2019 19.21 19.38 19.20 19.21 33,613 -0.18(-0.92%)
Jul 31, 2019 19.52 19.53 19.39 19.39 3,741 -0.19(-0.96%)
Jul 30, 2019 19.67 19.67 19.57 19.57 4,307 -0.23(-1.16%)
Jul 29, 2019 19.93 19.93 19.80 19.81 8,802 +0.06(+0.29%)
Jul 26, 2019 19.77 19.91 19.73 19.75 307,058 +0.08(+0.42%)
Jul 25, 2019 19.73 19.73 19.64 19.67 14,554 -0.08(-0.40%)
Jul 24, 2019 19.72 19.75 19.72 19.75 905 -0.04(-0.22%)
Jul 23, 2019 19.85 19.85 19.77 19.79 2,617 +0.07(+0.36%)
Jul 22, 2019 19.72 19.72 19.70 19.72 2,638 +0.00(+0.01%)
Jul 19, 2019 19.77 19.77 19.72 19.72 3,252 -0.03(-0.16%)
Jul 18, 2019 19.64 19.75 19.64 19.75 1,091 +0.11(+0.55%)
Jul 17, 2019 19.68 19.68 19.64 19.64 1,653 -0.05(-0.27%)
Jul 16, 2019 19.74 19.76 19.69 19.69 6,189 -0.13(-0.65%)
Jul 15, 2019 19.87 19.87 19.82 19.82 668 +0.00(+0.00%)
Jul 12, 2019 19.81 19.85 19.81 19.82 963 +0.00(+0.00%)
Jul 11, 2019 19.90 19.90 19.80 19.82 1,458 +0.02(+0.08%)
Jul 10, 2019 19.88 19.88 19.81 19.81 3,503 +0.05(+0.25%)
Jul 09, 2019 19.77 19.80 19.74 19.76 1,946 -0.10(-0.50%)
Jul 08, 2019 19.87 19.87 19.86 19.86 904 -0.07(-0.38%)
Jul 05, 2019 19.91 19.98 19.91 19.93 2,168 -0.20(-0.99%)
Jul 03, 2019 20.13 20.16 20.13 20.13 1,566 +0.10(+0.50%)
Jul 02, 2019 19.96 20.07 19.96 20.03 8,892 +0.12(+0.61%)
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.