Indicators

Markets:

News

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

21.64 +0.02 (+0.07%)

Official Closing Price Updated: 4:10 PM EST, Dec 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	21.62	21.63	21.61	21.62	248,438	-0.06(-0.28%)
Dec 11, 2025	21.71	21.72	21.67	21.68	263,782	+0.00(+0.02%)
Dec 10, 2025	21.61	21.68	21.61	21.68	356,367	+0.07(+0.30%)
Dec 09, 2025	21.65	21.66	21.60	21.61	311,571	-0.02(-0.09%)
Dec 08, 2025	21.66	21.66	21.59	21.63	403,433	-0.02(-0.09%)
Dec 05, 2025	21.68	21.70	21.63	21.65	244,645	-0.02(-0.09%)
Dec 04, 2025	21.71	21.71	21.67	21.67	339,752	-0.05(-0.23%)
Dec 03, 2025	21.71	21.73	21.69	21.72	212,821	+0.04(+0.18%)
Dec 02, 2025	21.66	21.70	21.66	21.68	312,091	+0.01(+0.05%)
Dec 01, 2025	21.71	21.71	21.66	21.67	368,448	-0.15(-0.69%)
Nov 28, 2025	21.85	21.85	21.80	21.82	132,367	-0.02(-0.09%)
Nov 26, 2025	21.83	21.86	21.79	21.84	183,402	+0.02(+0.07%)
Nov 25, 2025	21.80	21.85	21.80	21.82	756,671	+0.04(+0.18%)
Nov 24, 2025	21.78	21.79	21.75	21.79	216,036	+0.04(+0.18%)
Nov 21, 2025	21.75	21.75	21.71	21.75	203,747	+0.04(+0.16%)
Nov 20, 2025	21.69	21.71	21.68	21.71	281,650	+0.05(+0.23%)
Nov 19, 2025	21.70	21.70	21.65	21.66	363,290	-0.01(-0.05%)
Nov 18, 2025	21.70	21.70	21.65	21.67	278,086	+0.02(+0.09%)
Nov 17, 2025	21.66	21.68	21.65	21.65	161,177	-0.01(-0.02%)
Nov 14, 2025	21.69	21.72	21.64	21.66	282,538	-0.02(-0.09%)
Nov 13, 2025	21.69	21.72	21.67	21.68	321,347	-0.06(-0.30%)
Nov 12, 2025	21.75	21.77	21.73	21.74	757,892	-0.01(-0.02%)
Nov 11, 2025	21.73	21.75	21.73	21.75	184,615	+0.07(+0.30%)
Nov 10, 2025	21.69	21.70	21.68	21.68	173,026	-0.02(-0.09%)
Nov 07, 2025	21.67	21.72	21.67	21.70	382,192	-0.00(-0.02%)
Nov 06, 2025	21.68	21.71	21.68	21.70	269,157	+0.09(+0.44%)
Nov 05, 2025	21.68	21.68	21.51	21.61	280,984	-0.07(-0.32%)
Nov 04, 2025	21.66	21.71	21.66	21.68	310,418	+0.02(+0.09%)
Nov 03, 2025	21.68	21.69	21.65	21.66	275,081	-0.05(-0.24%)
Oct 31, 2025	21.71	21.73	21.68	21.71	975,989	+0.01(+0.02%)
Oct 30, 2025	21.68	21.74	21.68	21.71	249,345	-0.05(-0.25%)
Oct 29, 2025	21.84	21.84	21.74	21.76	383,433	-0.08(-0.36%)
Oct 28, 2025	21.82	21.86	21.78	21.84	277,425	+0.01(+0.05%)
Oct 27, 2025	21.81	21.84	21.78	21.83	167,678	+0.00(+0.00%)
Oct 24, 2025	21.82	21.83	21.78	21.83	190,938	+0.05(+0.23%)
Oct 23, 2025	21.81	21.83	21.77	21.78	231,938	-0.07(-0.32%)
Oct 22, 2025	21.84	21.86	21.82	21.85	210,635	+0.01(+0.05%)
Oct 21, 2025	21.85	21.86	21.83	21.84	278,339	+0.01(+0.05%)
Oct 20, 2025	21.80	21.83	21.79	21.83	203,404	+0.05(+0.23%)
Oct 17, 2025	21.79	21.79	21.75	21.78	196,004	-0.02(-0.09%)
Oct 16, 2025	21.72	21.82	21.71	21.80	1,871,170	+0.06(+0.27%)
Oct 15, 2025	21.75	21.78	21.71	21.74	2,360,419	-0.01(-0.05%)
Oct 14, 2025	21.70	21.75	21.69	21.75	2,448,071	+0.04(+0.18%)
Oct 13, 2025	21.67	21.74	21.66	21.71	180,874	+0.03(+0.14%)
Oct 10, 2025	21.65	21.70	21.64	21.68	220,060	+0.09(+0.41%)
Oct 09, 2025	21.60	21.61	21.58	21.59	179,024	-0.02(-0.09%)
Oct 08, 2025	21.64	21.64	21.60	21.61	1,479,586	+0.00(+0.00%)
Oct 07, 2025	21.59	21.63	21.57	21.61	206,064	+0.04(+0.18%)
Oct 06, 2025	21.57	21.61	21.53	21.57	309,371	-0.04(-0.18%)
Oct 03, 2025	21.64	21.65	21.60	21.61	387,886	-0.03(-0.14%)
Oct 02, 2025	21.60	21.65	21.60	21.64	398,544	+0.02(+0.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.