Skip to main content

Franklin Liberty U.S. Core Bond ETF (NY: FLCB )

21.34 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 21.49 21.52 21.46 21.49 157,948 -0.02(-0.12%)
Dec 28, 2023 21.59 21.59 21.49 21.52 614,859 -0.04(-0.21%)
Dec 27, 2023 21.48 21.57 21.48 21.56 125,368 +0.12(+0.58%)
Dec 26, 2023 21.44 21.45 21.40 21.44 102,967 +0.04(+0.19%)
Dec 22, 2023 21.44 21.44 21.38 21.40 49,758 -0.02(-0.10%)
Dec 21, 2023 21.48 21.49 21.40 21.42 147,941 +0.01(+0.03%)
Dec 20, 2023 21.39 21.42 21.36 21.41 152,351 +0.05(+0.23%)
Dec 19, 2023 21.33 21.38 21.33 21.36 152,050 +0.04(+0.21%)
Dec 18, 2023 21.34 21.34 21.29 21.32 89,622 -0.03(-0.16%)
Dec 15, 2023 21.38 21.40 21.34 21.35 103,889 -0.02(-0.10%)
Dec 14, 2023 21.34 21.42 21.34 21.38 172,480 +0.16(+0.75%)
Dec 13, 2023 21.03 21.23 21.00 21.22 136,354 +0.29(+1.37%)
Dec 12, 2023 20.90 20.97 20.90 20.93 158,247 +0.02(+0.09%)
Dec 11, 2023 20.89 20.93 20.85 20.91 93,096 -0.02(-0.09%)
Dec 08, 2023 20.91 20.96 20.88 20.93 109,361 -0.06(-0.28%)
Dec 07, 2023 21.02 21.06 20.98 20.99 78,218 -0.03(-0.17%)
Dec 06, 2023 20.97 21.04 20.96 21.02 1,325,028 +0.14(+0.69%)
Dec 05, 2023 20.91 20.95 20.88 20.88 119,469 +0.07(+0.33%)
Dec 04, 2023 20.83 20.85 20.78 20.81 112,458 -0.08(-0.37%)
Dec 01, 2023 20.72 20.90 20.72 20.89 198,066 +0.18(+0.86%)
Nov 30, 2023 20.78 20.78 20.69 20.71 148,095 -0.09(-0.45%)
Nov 29, 2023 20.77 20.80 20.73 20.80 135,073 +0.16(+0.77%)
Nov 28, 2023 20.55 20.68 20.55 20.65 117,279 +0.08(+0.38%)
Nov 27, 2023 20.52 20.59 20.51 20.57 38,100 +0.08(+0.38%)
Nov 24, 2023 20.50 20.51 20.49 20.49 57,802 -0.06(-0.28%)
Nov 22, 2023 20.59 20.59 20.52 20.55 67,688 +0.02(+0.10%)
Nov 21, 2023 20.52 20.56 20.50 20.53 108,871 -0.01(-0.05%)
Nov 20, 2023 20.48 20.54 20.45 20.54 65,418 +0.05(+0.24%)
Nov 17, 2023 20.44 20.50 20.44 20.49 59,106 +0.05(+0.24%)
Nov 16, 2023 20.41 20.48 20.41 20.44 121,497 +0.09(+0.44%)
Nov 15, 2023 20.37 20.37 20.33 20.35 136,625 -0.08(-0.39%)
Nov 14, 2023 20.42 20.45 20.42 20.43 84,047 +0.23(+1.12%)
Nov 13, 2023 20.12 20.22 20.12 20.20 81,465 +0.01(+0.05%)
Nov 10, 2023 20.24 20.26 20.18 20.19 82,400 +0.00(+0.00%)
Nov 09, 2023 20.32 20.32 20.17 20.19 92,058 -0.12(-0.58%)
Nov 08, 2023 20.28 20.35 20.27 20.31 136,354 +0.07(+0.34%)
Nov 07, 2023 20.21 20.30 20.19 20.24 95,850 +0.11(+0.54%)
Nov 06, 2023 20.20 20.20 20.13 20.13 99,967 -0.10(-0.49%)
Nov 03, 2023 20.32 20.32 20.23 20.23 120,301 +0.11(+0.54%)
Nov 02, 2023 20.17 20.17 20.07 20.12 43,329 +0.13(+0.67%)
Nov 01, 2023 19.84 20.00 19.84 19.99 212,130 +0.19(+0.94%)
Oct 31, 2023 19.82 19.85 19.79 19.80 4,122,496 +0.00(+0.00%)
Oct 30, 2023 19.78 19.85 19.75 19.80 109,700 -0.05(-0.25%)
Oct 27, 2023 19.85 19.90 19.81 19.85 150,958 +0.02(+0.10%)
Oct 26, 2023 19.76 19.85 19.75 19.83 76,247 +0.11(+0.55%)
Oct 25, 2023 19.78 19.79 19.71 19.73 57,401 -0.15(-0.74%)
Oct 24, 2023 19.81 19.87 19.79 19.87 9,396,170 +0.08(+0.40%)
Oct 23, 2023 19.65 19.82 19.65 19.79 87,281 +0.07(+0.35%)
Oct 20, 2023 19.74 19.75 19.70 19.73 75,820 +0.06(+0.30%)
Oct 19, 2023 19.74 19.76 19.65 19.67 114,226 -0.10(-0.50%)
Oct 18, 2023 19.80 19.81 19.74 19.76 91,218 -0.08(-0.40%)
Oct 17, 2023 19.84 19.87 19.81 19.84 140,482 -0.13(-0.64%)
Oct 16, 2023 19.99 20.02 19.96 19.97 67,911 -0.11(-0.54%)
Oct 13, 2023 20.09 20.09 20.05 20.08 44,941 +0.07(+0.37%)
Oct 12, 2023 20.10 20.11 19.99 20.01 62,167 -0.15(-0.76%)
Oct 11, 2023 20.14 20.17 20.11 20.16 115,300 +0.08(+0.39%)
Oct 10, 2023 20.01 20.10 20.01 20.08 138,147 +0.01(+0.05%)
Oct 09, 2023 20.02 20.09 19.98 20.07 51,059 +0.18(+0.89%)
Oct 06, 2023 19.83 19.93 19.82 19.89 95,889 -0.06(-0.30%)
Oct 05, 2023 19.96 19.97 19.94 19.95 1,616,814 +0.02(+0.10%)
Oct 04, 2023 19.91 19.94 19.85 19.93 120,751 +0.11(+0.55%)
Oct 03, 2023 19.95 19.95 19.82 19.82 168,655 -0.16(-0.79%)
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.