Canada markets closed

Franklin Investment Grade Corporate ETF (FLCO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
21.11-0.08 (-0.38%)
At close: 04:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202421.2221.2521.1021.1121.11111,100
Jun 27, 202421.2021.2221.1921.1921.1934,000
Jun 26, 202421.1321.2021.1321.1921.1981,300
Jun 25, 202421.2721.2721.2521.2621.2626,400
Jun 24, 202421.2421.2921.2421.2821.2854,500
Jun 21, 202421.2421.2721.2121.2421.2443,500
Jun 20, 202421.2121.2521.2021.2421.2448,700
Jun 18, 202421.2221.3021.2221.3021.3042,900
Jun 17, 202421.2021.2321.1821.1921.1995,200
Jun 14, 202421.2921.3121.2721.3021.3035,800
Jun 13, 202421.2621.3121.2421.2921.2910,800
Jun 12, 202421.2521.3021.2221.2221.22208,800
Jun 11, 202421.0321.1021.0221.0921.0937,000
Jun 10, 202421.0321.0321.0121.0221.0216,200
Jun 07, 202421.0721.0921.0421.0721.0726,400
Jun 06, 202421.1921.2221.1921.2021.2043,600
Jun 05, 202421.1921.2521.1621.2521.2554,200
Jun 04, 202421.1421.1921.1321.1721.1731,500
Jun 03, 202421.0021.1021.0021.0821.0830,700
Jun 03, 20240.078 Dividend
May 31, 202421.0021.0721.0021.0720.99410,500
May 30, 202420.9220.9720.9220.9520.8821,300
May 29, 202420.8920.8920.8420.8720.7919,700
May 28, 202421.0621.0620.9520.9720.8945,500
May 24, 202421.0221.0621.0121.0520.9723,200
May 23, 202421.0821.0821.0021.0120.9326,600
May 22, 202421.0621.1021.0621.0821.0033,300
May 21, 202421.1021.1221.1021.1021.0232,000
May 20, 202421.0821.0921.0621.0720.9930,400
May 17, 202421.0921.1321.0921.0921.0135,600
May 16, 202421.1621.1621.1021.1021.0237,300
May 15, 202421.1221.1721.1021.1621.0855,200
May 14, 202421.0021.0720.9921.0320.9524,200
May 13, 202420.9821.0020.9520.9620.8879,000
May 10, 202420.9520.9720.9220.9620.8823,200
May 09, 202420.9421.0120.9420.9920.9136,800
May 08, 202420.9520.9920.9520.9720.8927,900
May 07, 202421.0521.0921.0121.0220.9443,200
May 06, 202420.9521.0120.9521.0020.9222,800
May 03, 202420.9520.9720.9020.9520.8725,300
May 02, 202420.7420.8420.7320.8320.7544,200
May 01, 202420.6820.7820.6820.7420.6727,900
May 01, 20240.08 Dividend
Apr 30, 202420.7720.8020.7320.7320.57105,000
Apr 29, 202420.8020.8520.8020.8520.6966,600
Apr 26, 202420.7320.7720.7320.7520.5942,200
Apr 25, 202420.6220.7020.6020.7020.5471,600
Apr 24, 202420.7520.7520.6920.7420.5834,300
Apr 23, 202420.7520.8620.7520.8020.6458,300
Apr 22, 202420.7220.7820.7120.7620.6126,700
Apr 19, 202420.7420.7720.7120.7120.55194,800
Apr 18, 202420.7420.7420.6920.7120.5635,400
Apr 17, 202420.7120.7720.7120.7520.5933,600
Apr 16, 202420.6420.6920.6120.6620.50107,900
Apr 15, 202420.8020.8020.7120.7220.5756,500
Apr 12, 202420.9220.9420.9120.9120.7529,000
Apr 11, 202420.9220.9220.8320.8520.7048,000
Apr 10, 202421.0121.0120.8620.8920.7323,700
Apr 09, 202421.1121.1621.1121.1621.0065,000
Apr 08, 202421.0321.0821.0321.0620.9029,700
Apr 05, 202421.0621.1021.0621.0620.9017,200
Apr 04, 202421.1521.1521.0921.1420.9840,200
Apr 03, 202421.0221.1221.0221.0920.9333,100
Apr 02, 202421.0421.1021.0221.1020.9437,300
Apr 01, 202421.2021.2021.1121.1320.97136,000
Apr 01, 20240.073 Dividend
Mar 28, 202421.3321.4021.3221.3521.12216,700
Mar 27, 202421.2621.3321.2621.3321.1025,700
Mar 26, 202421.2621.2621.2321.2621.0339,500
Mar 25, 202421.3121.3121.2521.2521.0224,700
Mar 22, 202421.3421.3421.3021.3321.10108,700
Mar 21, 202421.2521.2621.2221.2521.02119,800
Mar 20, 202421.1821.2321.1621.2120.9826,800
Mar 19, 202421.1521.2221.1521.2120.9864,600
Mar 18, 202421.1421.1721.1321.1320.8931,400
Mar 15, 202421.1521.1621.1221.1620.9324,700
Mar 14, 202421.2221.2221.1521.1520.9225,100
Mar 13, 202421.2921.3321.2821.2821.0539,700
Mar 12, 202421.3121.3521.3121.3221.0960,800
Mar 11, 202421.3821.3821.3421.3621.1350,300
Mar 08, 202421.3521.4021.3421.3421.11141,800
Mar 07, 202421.3421.3521.3121.3421.1148,800
Mar 06, 202421.2721.3521.2721.2921.06197,400
Mar 05, 202421.2121.2621.2121.2321.0031,200
Mar 04, 202421.1421.1921.1421.1520.92251,500
Mar 01, 202421.0421.2121.0121.2020.9750,100
Mar 01, 20240.123 Dividend
Feb 29, 202421.2021.2721.1921.1920.84306,000
Feb 28, 202421.1621.1921.1621.1820.8361,500
Feb 27, 202421.1821.2421.1821.1920.84159,300
Feb 26, 202421.2521.2621.1921.2220.87100,600
Feb 23, 202421.1921.2921.1921.2620.9160,100
Feb 22, 202421.1921.2221.1821.2120.8613,890,600
Feb 21, 202421.2321.2321.1721.1820.8349,400
Feb 20, 202421.2021.2521.2021.2420.8822,400
Feb 16, 202421.1521.1921.1421.1520.8048,800
Feb 15, 202421.2521.2521.1921.2420.8951,400
Feb 14, 202421.0921.1721.0821.1620.8130,500
Feb 13, 202421.1021.1521.0821.0820.7329,600
Feb 12, 202421.2621.3021.2321.2820.9338,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...