Franklin Investment Grade Corporate ETF (FLCO)

Last Price21.65

Change-0.05 (-0.23%)

NYSE · Last Trade: Jan 1st, 3:43 PM EST

Historical Prices For Franklin Investment Grade Corporate ETF (FLCO)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	21.68	21.70	21.65	21.65	19,534	21.65
12/30/2025	21.68	21.73	21.68	21.70	35,325	21.70
12/29/2025	21.70	21.83	21.68	21.72	98,479	21.72
12/26/2025	21.70	21.71	21.66	21.70	20,385	21.70
12/24/2025	21.65	21.69	21.64	21.69	6,519	21.69
12/23/2025	21.57	21.63	21.56	21.61	49,753	21.61
12/22/2025	21.63	21.63	21.59	21.61	47,089	21.61
12/19/2025	21.62	21.65	21.60	21.62	32,893	21.62
12/18/2025	21.77	21.78	21.72	21.78	58,218	21.68
12/17/2025	21.69	21.71	21.67	21.70	21,070	21.60
12/16/2025	21.63	21.71	21.63	21.71	67,648	21.62
12/15/2025	21.70	21.70	21.64	21.66	218,367	21.56
12/12/2025	21.65	21.65	21.63	21.65	40,610	21.55
12/11/2025	21.82	21.82	21.72	21.74	34,877	21.64
12/10/2025	21.66	21.76	21.66	21.75	29,415	21.65
12/09/2025	21.71	21.71	21.65	21.68	23,601	21.58
12/08/2025	21.74	21.74	21.66	21.70	41,940	21.60
12/05/2025	21.75	21.76	21.70	21.71	36,784	21.61
12/04/2025	21.78	21.78	21.73	21.75	66,236	21.65
12/03/2025	21.76	21.80	21.74	21.77	30,154	21.67
12/02/2025	21.74	21.76	21.72	21.72	43,641	21.62
12/01/2025	21.70	21.74	21.70	21.73	58,502	21.63
11/28/2025	21.91	21.92	21.87	21.90	22,702	21.73
11/26/2025	21.86	21.93	21.85	21.93	24,061	21.75
11/25/2025	21.84	21.91	21.84	21.88	287,615	21.71
11/24/2025	21.77	21.84	21.77	21.84	59,386	21.67
11/21/2025	21.74	21.75	21.70	21.75	70,329	21.58
11/20/2025	21.71	21.73	21.67	21.68	50,335	21.52
11/19/2025	21.67	21.71	21.65	21.66	38,919	21.49
11/18/2025	21.68	21.70	21.65	21.68	165,810	21.51
11/17/2025	21.65	21.70	21.64	21.67	55,487	21.50
11/14/2025	21.70	21.70	21.64	21.66	27,998	21.49
11/13/2025	21.74	21.74	21.69	21.70	37,592	21.53
11/12/2025	21.78	21.80	21.76	21.78	183,639	21.61
11/11/2025	21.75	21.81	21.75	21.81	41,587	21.64
11/10/2025	21.69	21.74	21.69	21.73	29,883	21.56
11/07/2025	21.70	21.74	21.69	21.71	62,366	21.54
11/06/2025	21.74	21.74	21.71	21.74	61,263	21.57
11/05/2025	21.71	21.71	21.65	21.66	40,157	21.49
11/04/2025	21.68	21.74	21.68	21.71	98,078	21.55
11/03/2025	21.62	21.69	21.62	21.68	50,145	21.51
10/31/2025	21.95	21.95	21.83	21.84	258,908	21.57
10/30/2025	21.88	21.94	21.88	21.90	31,598	21.63
10/29/2025	22.08	22.08	21.98	21.98	34,162	21.71
10/28/2025	22.09	22.10	22.05	22.09	69,651	21.82
10/27/2025	22.04	22.09	22.03	22.09	59,425	21.82
10/24/2025	22.03	22.05	22.02	22.05	124,979	21.78
10/23/2025	22.00	22.04	22.00	22.02	35,669	21.75
10/22/2025	22.03	22.06	22.01	22.06	11,634	21.79
10/21/2025	22.07	22.08	22.03	22.04	31,449	21.77
10/20/2025	22.01	22.04	22.00	22.04	1,068,269	21.77
10/17/2025	21.98	21.98	21.96	21.98	27,590	21.71
10/16/2025	21.93	22.01	21.93	22.00	170,476	21.73
10/15/2025	21.99	22.03	21.90	21.93	2,524,284	21.67
10/14/2025	21.88	21.95	21.85	21.95	39,070	21.68
10/13/2025	21.86	21.89	21.83	21.89	11,905	21.63
10/10/2025	21.84	21.85	21.82	21.84	32,601	21.57
10/09/2025	21.81	21.81	21.77	21.79	30,468	21.52
10/08/2025	21.88	21.88	21.82	21.83	90,519	21.56
10/07/2025	21.83	21.85	21.82	21.84	22,571	21.57
10/06/2025	21.83	21.85	21.80	21.82	49,348	21.55
10/03/2025	21.89	21.89	21.85	21.87	21,159	21.60
10/02/2025	21.87	21.89	21.84	21.88	49,521	21.61
10/01/2025	21.83	21.88	21.81	21.86	114,738	21.59