Franklin Investment Grade Corporate ETF (FLCO)

Last Price21.86

Change-0.03 (-0.14%)

NYSE · Last Trade: Mar 1st, 3:57 AM EST

Historical Prices For Franklin Investment Grade Corporate ETF (FLCO)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	21.88	21.92	21.85	21.86	700,345	21.86
2/26/2026	21.86	21.89	21.85	21.89	34,068	21.89
2/25/2026	21.83	21.88	21.83	21.86	42,030	21.86
2/24/2026	21.87	21.89	21.84	21.86	35,951	21.86
2/23/2026	21.87	21.90	21.86	21.88	77,886	21.88
2/20/2026	21.86	21.88	21.84	21.86	52,971	21.86
2/19/2026	21.83	21.88	21.83	21.87	53,017	21.87
2/18/2026	21.83	21.88	21.83	21.84	106,396	21.84
2/17/2026	21.85	21.88	21.84	21.88	62,677	21.88
2/13/2026	21.86	21.86	21.84	21.84	25,778	21.84
2/12/2026	21.75	21.82	21.75	21.81	61,428	21.81
2/11/2026	21.71	21.74	21.70	21.71	48,709	21.71
2/10/2026	21.76	21.77	21.72	21.74	43,425	21.74
2/09/2026	21.66	21.72	21.66	21.70	28,281	21.70
2/06/2026	21.69	21.71	21.65	21.71	136,864	21.71
2/05/2026	21.65	21.70	21.63	21.70	27,108	21.70
2/04/2026	21.60	21.60	21.57	21.59	984,868	21.59
2/03/2026	21.63	21.63	21.59	21.61	55,965	21.61
2/02/2026	21.62	21.65	21.60	21.61	486,120	21.61
1/30/2026	21.70	21.73	21.69	21.71	267,945	21.64
1/29/2026	21.68	21.73	21.67	21.71	70,822	21.64
1/28/2026	21.71	21.71	21.68	21.71	38,189	21.64
1/27/2026	21.76	21.76	21.72	21.73	20,688	21.66
1/26/2026	21.74	21.77	21.74	21.76	59,151	21.69
1/23/2026	21.71	21.73	21.68	21.73	80,335	21.65
1/22/2026	21.68	21.73	21.67	21.71	25,153	21.64
1/21/2026	21.61	21.69	21.61	21.68	48,977	21.60
1/20/2026	21.54	21.63	21.54	21.58	35,284	21.51
1/16/2026	21.74	21.74	21.68	21.68	38,576	21.61
1/15/2026	21.79	21.79	21.74	21.74	35,149	21.67
1/14/2026	21.73	21.78	21.73	21.77	53,387	21.69
1/13/2026	21.70	21.73	21.68	21.71	32,035	21.64
1/12/2026	21.66	21.70	21.66	21.68	16,614	21.61
1/09/2026	21.64	21.71	21.64	21.70	33,573	21.63
1/08/2026	21.63	21.66	21.63	21.65	58,266	21.58
1/07/2026	21.71	21.72	21.68	21.70	462,179	21.63
1/06/2026	21.65	21.69	21.63	21.69	41,578	21.62
1/05/2026	21.65	21.69	21.64	21.67	33,997	21.60
1/02/2026	21.66	21.66	21.61	21.63	30,545	21.55
12/31/2025	21.68	21.70	21.65	21.65	19,534	21.58
12/30/2025	21.68	21.73	21.68	21.70	35,325	21.63
12/29/2025	21.70	21.83	21.68	21.72	98,479	21.65
12/26/2025	21.70	21.71	21.66	21.70	20,385	21.62
12/24/2025	21.65	21.69	21.64	21.69	6,519	21.62
12/23/2025	21.57	21.63	21.56	21.61	49,753	21.54
12/22/2025	21.63	21.63	21.59	21.61	47,089	21.54
12/19/2025	21.62	21.65	21.60	21.62	32,893	21.55
12/18/2025	21.77	21.78	21.72	21.78	58,218	21.61
12/17/2025	21.69	21.71	21.67	21.70	21,070	21.53
12/16/2025	21.63	21.71	21.63	21.71	67,648	21.54
12/15/2025	21.70	21.70	21.64	21.66	218,367	21.49
12/12/2025	21.65	21.65	21.63	21.65	40,610	21.48
12/11/2025	21.82	21.82	21.72	21.74	34,877	21.57
12/10/2025	21.66	21.76	21.66	21.75	29,415	21.57
12/09/2025	21.71	21.71	21.65	21.68	23,601	21.51
12/08/2025	21.74	21.74	21.66	21.70	41,940	21.53
12/05/2025	21.75	21.76	21.70	21.71	36,784	21.54
12/04/2025	21.78	21.78	21.73	21.75	66,236	21.58
12/03/2025	21.76	21.80	21.74	21.77	30,154	21.60
12/02/2025	21.74	21.76	21.72	21.72	43,641	21.55
12/01/2025	21.70	21.74	21.70	21.73	58,502	21.56