Get the Stockscreener App
21.48
0.30%
0.065
Franklin U S Core Bond Etf Stock (FLCB) Price History
The historical daily chart and data for Franklin U S Core Bond Etf stock (FLCB), show that the latest closing stock price as of November 27, 2024, is $21.48.
- Franklin U S Core Bond Etf all-time high stock price is $22.47, occurred on May 04, 2022.
- The lowest Franklin U S Core Bond Etf stock price recorded was $19.97 on October 23, 2023. Since then, Franklin U S Core Bond Etf's stock price has risen over 7.56% to $21.48 now.
- The 52-week high stock price for FLCB is $22.17, representing a 3.21% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for FLCB is $20.66, indicating a -3.82% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Franklin U S Core Bond Etf (FLCB) stock in the beginning of 2023 was $22.45. The stock closed the year at $22.27, a loss of over -0.80% for the year.
The table below shows more information about FLCB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $21.50 | $21.44 | $0.0523 | 131,566.0 | +0.30% |
| Nov 26, 2024 | $21.42 | $21.36 | $0.0599 | 210,492.0 | -0.07% |
| Nov 25, 2024 | $21.45 | $21.38 | $0.0613 | 225,282.0 | +0.85% |
| Nov 22, 2024 | $21.27 | $21.24 | $0.035 | 144,085.0 | +0.09% |
| Nov 21, 2024 | $21.29 | $21.22 | $0.0699 | 191,330.0 | -0.05% |
| Nov 20, 2024 | $21.27 | $21.22 | $0.0483 | 99,242.0 | -0.19% |
| Nov 19, 2024 | $21.30 | $21.27 | $0.0292 | 85,086.0 | +0.24% |
| Nov 18, 2024 | $21.29 | $21.17 | $0.1183 | 539,534.0 | +0.09% |
| Nov 15, 2024 | $21.27 | $21.15 | $0.1199 | 99,283.0 | -0.05% |
| Nov 14, 2024 | $21.30 | $21.21 | $0.0881 | 352,348.0 | -0.05% |
| Nov 13, 2024 | $21.33 | $21.20 | $0.13 | 1,365,923.0 | -0.05% |
| Nov 12, 2024 | $21.32 | $21.22 | $0.10 | 114,660.0 | -0.56% |
| Nov 11, 2024 | $21.36 | $21.33 | $0.03 | 79,016.0 | -0.14% |
| Nov 08, 2024 | $21.44 | $21.37 | $0.0687 | 175,539.0 | +0.19% |
| Nov 07, 2024 | $21.37 | $21.27 | $0.10 | 224,085.0 | +0.76% |
| Nov 06, 2024 | $21.25 | $21.16 | $0.0947 | 237,258.0 | -0.80% |
| Nov 05, 2024 | $21.38 | $21.26 | $0.1181 | 103,233.0 | +0.19% |
| Nov 04, 2024 | $21.37 | $21.27 | $0.095 | 247,156.0 | +0.47% |
| Nov 01, 2024 | $21.37 | $21.22 | $0.15 | 1,173,339.0 | -0.79% |
| Oct 31, 2024 | $21.43 | $21.34 | $0.09 | 3,908,786.0 | -0.14% |
| Oct 30, 2024 | $21.50 | $21.41 | $0.0931 | 119,617.0 | -0.23% |
| Oct 29, 2024 | $21.47 | $21.32 | $0.1463 | 116,211.0 | +0.26% |
Franklin U S Core Bond Etf Stock (FLCB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Franklin U S Core Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLCB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Franklin U S Core Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Franklin U S Core Bond Etf Stock (FLCB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $21.50 | $21.15 | $0.345 | 5,930,023.0 | +0.42% |
| Oct, 2024 | $22.05 | $21.32 | $0.7213 | 7,831,130.0 | -2.82% |
| Sep, 2024 | $22.17 | $21.79 | $0.385 | 22,999,887.0 | +1.06% |
| Aug, 2024 | $21.96 | $21.52 | $0.4419 | 4,187,852.0 | +1.16% |
| Jul, 2024 | $21.55 | $20.93 | $0.625 | 7,748,101.0 | +1.89% |
| Jun, 2024 | $21.35 | $20.97 | $0.38 | 4,231,849.0 | +0.57% |
| May, 2024 | $21.18 | $20.66 | $0.52 | 5,700,751.0 | +1.35% |
| Apr, 2024 | $21.30 | $20.66 | $0.64 | 4,901,894.0 | -2.86% |
| Mar, 2024 | $21.42 | $21.10 | $0.318 | 7,089,005.0 | +0.57% |
| Feb, 2024 | $21.68 | $21.07 | $0.605 | 3,449,021.0 | -1.58% |
| Jan, 2024 | $21.64 | $21.28 | $0.3599 | 3,728,959.0 | -0.28% |
Franklin U S Core Bond Etf Stock (FLCB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.72 | $20.93 | $0.79 | 4,164,720.0 | +3.02% |
| Nov, 2023 | $21.08 | $20.10 | $0.98 | 2,075,901.0 | +4.25% |
| Oct, 2023 | $20.50 | $19.97 | $0.53 | 17,000,813.0 | -1.85% |
| Sep, 2023 | $21.03 | $20.41 | $0.62 | 3,719,252.0 | -2.91% |
| Aug, 2023 | $21.21 | $20.74 | $0.4684 | 3,043,459.0 | -0.83% |
| Jul, 2023 | $21.51 | $21.04 | $0.4669 | 8,939,701.0 | -0.46% |
| Jun, 2023 | $21.55 | $21.30 | $0.2501 | 3,168,679.0 | -0.62% |
| May, 2023 | $21.91 | $21.23 | $0.6774 | 1,852,572.0 | -1.27% |
| Apr, 2023 | $21.97 | $21.55 | $0.4258 | 1,480,744.0 | +0.33% |
| Mar, 2023 | $21.94 | $21.52 | $0.42 | 4,287,666.0 | +0.00% |
Franklin U S Core Bond Etf Stock (FLCB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $22.47 | $22.21 | $0.26 | 99,502.0 | +0.00% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):