UK markets close in 58 minutes

Franklin Liberty Investment Grd Corp ETF (FLCO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.00-0.09 (-0.41%)
As of 10:23AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202421.0821.0821.0021.0021.004,370
22 May 202421.0621.1021.0621.0821.0833,300
21 May 202421.1021.1221.1021.1021.1032,000
20 May 202421.0821.0921.0621.0721.0730,400
17 May 202421.0921.1321.0921.0921.0935,600
16 May 202421.1621.1621.1021.1021.1037,300
15 May 202421.1221.1721.1021.1621.1655,200
14 May 202421.0021.0720.9921.0321.0324,200
13 May 202420.9821.0020.9520.9620.9679,000
10 May 202420.9520.9720.9220.9620.9623,200
09 May 202420.9421.0120.9420.9920.9936,800
08 May 202420.9520.9920.9520.9720.9727,900
07 May 202421.0521.0921.0121.0221.0243,200
06 May 202420.9521.0120.9521.0021.0022,800
03 May 202420.9520.9720.9020.9520.9525,300
02 May 202420.7420.8420.7320.8320.8344,200
01 May 202420.6820.7820.6820.7420.7427,900
01 May 20240.08 Dividend
30 Apr 202420.7720.8020.7320.7320.65105,000
29 Apr 202420.8020.8520.8020.8520.7766,600
26 Apr 202420.7320.7720.7320.7520.6742,200
25 Apr 202420.6220.7020.6020.7020.6271,600
24 Apr 202420.7520.7520.6920.7420.6534,300
23 Apr 202420.7520.8620.7520.8020.7258,300
22 Apr 202420.7220.7820.7120.7620.6826,700
19 Apr 202420.7420.7720.7120.7120.63194,800
18 Apr 202420.7420.7420.6920.7120.6335,400
17 Apr 202420.7120.7720.7120.7520.6733,600
16 Apr 202420.6420.6920.6120.6620.58107,900
15 Apr 202420.8020.8020.7120.7220.6456,500
12 Apr 202420.9220.9420.9120.9120.8329,000
11 Apr 202420.9220.9220.8320.8520.7748,000
10 Apr 202421.0121.0120.8620.8920.8023,700
09 Apr 202421.1121.1621.1121.1621.0865,000
08 Apr 202421.0321.0821.0321.0620.9829,700
05 Apr 202421.0621.1021.0621.0620.9817,200
04 Apr 202421.1521.1521.0921.1421.0640,200
03 Apr 202421.0221.1221.0221.0921.0133,100
02 Apr 202421.0421.1021.0221.1021.0237,300
01 Apr 202421.2021.2021.1121.1321.05136,000
01 Apr 20240.073 Dividend
28 Mar 202421.3321.4021.3221.3521.19216,700
27 Mar 202421.2621.3321.2621.3321.1825,700
26 Mar 202421.2621.2621.2321.2621.1139,500
25 Mar 202421.3121.3121.2521.2521.1024,700
22 Mar 202421.3421.3421.3021.3321.18108,700
21 Mar 202421.2521.2621.2221.2521.10119,800
20 Mar 202421.1821.2321.1621.2121.0626,800
19 Mar 202421.1521.2221.1521.2121.0664,600
18 Mar 202421.1421.1721.1321.1320.9731,400
15 Mar 202421.1521.1621.1221.1621.0124,700
14 Mar 202421.2221.2221.1521.1521.0025,100
13 Mar 202421.2921.3321.2821.2821.1339,700
12 Mar 202421.3121.3521.3121.3221.1760,800
11 Mar 202421.3821.3821.3421.3621.2050,300
08 Mar 202421.3521.4021.3421.3421.18141,800
07 Mar 202421.3421.3521.3121.3421.1848,800
06 Mar 202421.2721.3521.2721.2921.14197,400
05 Mar 202421.2121.2621.2121.2321.0831,200
04 Mar 202421.1421.1921.1421.1521.00251,500
01 Mar 202421.0421.2121.0121.2021.0550,100
01 Mar 20240.123 Dividend
29 Feb 202421.2021.2721.1921.1920.91306,000
28 Feb 202421.1621.1921.1621.1820.9061,500
27 Feb 202421.1821.2421.1821.1920.92159,300
26 Feb 202421.2521.2621.1921.2220.94100,600
23 Feb 202421.1921.2921.1921.2620.9860,100
22 Feb 202421.1921.2221.1821.2120.9313,890,600
21 Feb 202421.2321.2321.1721.1820.9049,400
20 Feb 202421.2021.2521.2021.2420.9622,400
16 Feb 202421.1521.1921.1421.1520.8748,800
15 Feb 202421.2521.2521.1921.2420.9651,400
14 Feb 202421.0921.1721.0821.1620.8930,500
13 Feb 202421.1021.1521.0821.0820.8129,600
12 Feb 202421.2621.3021.2321.2821.0038,100
09 Feb 202421.2521.2821.2421.2620.9831,000
08 Feb 202421.3221.3221.2821.2821.0027,200
07 Feb 202421.4221.4221.3621.3921.1153,100
06 Feb 202421.3421.4421.3421.4321.1645,900
05 Feb 202421.3621.3621.3021.3421.0638,300
02 Feb 202421.4721.5121.4421.5121.2336,600
01 Feb 202421.5921.6821.5921.6721.3836,600
01 Feb 20240.074 Dividend
31 Jan 202421.5821.6421.5521.5921.2479,900
30 Jan 202421.5121.5321.4721.5321.1838,000
29 Jan 202421.4621.5021.4521.4721.1221,400
26 Jan 202421.4521.4621.3821.3821.03139,900
25 Jan 202421.4121.4621.4121.4621.1110,700
24 Jan 202421.4821.4821.3421.3420.9939,900
23 Jan 202421.3921.4021.3521.3921.0461,100
22 Jan 202421.4421.4621.4221.4321.0850,200
19 Jan 202421.3421.3921.2921.3921.0449,500
18 Jan 202421.4121.4221.3521.3621.0134,400
17 Jan 202421.3921.4121.3321.4021.0551,200
16 Jan 202421.5021.5521.4221.4521.1067,900
12 Jan 202421.6021.6521.5721.6021.2569,600
11 Jan 202421.4721.5821.4421.5721.2247,100
10 Jan 202421.5221.5421.4521.4521.10116,900
09 Jan 202421.4121.5021.4121.5021.15166,600
08 Jan 202421.3521.4921.3521.4621.1066,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...