Franklin Senior Loan ETF (FLBL)
CBOE: FLBL
· Real-Time Price · USD
24.05
0.02 (0.06%)
At close: Sep 26, 2025, 3:59 PM
FLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.04 | 24.05 | 24.03 | 24.05 | 24.05 | 0.04% | 123,734 |
| Sep 25, 2025 | 24.05 | 24.05 | 24.03 | 24.04 | 24.04 | -0.12% | 144,646 |
| Sep 24, 2025 | 24.08 | 24.08 | 24.05 | 24.07 | 24.07 | -0.12% | 183,131 |
| Sep 23, 2025 | 24.10 | 24.11 | 24.09 | 24.10 | 24.10 | 0.04% | 114,422 |
| Sep 22, 2025 | 24.12 | 24.14 | 24.09 | 24.09 | 24.09 | -0.21% | 194,837 |
| Sep 19, 2025 | 24.15 | 24.15 | 24.13 | 24.14 | 24.14 | -0.17% | 206,900 |
| Sep 18, 2025 | 24.17 | 24.19 | 24.16 | 24.18 | 24.18 | -0.04% | 229,129 |
| Sep 17, 2025 | 24.17 | 24.19 | 24.17 | 24.19 | 24.19 | 0.04% | 113,221 |
| Sep 16, 2025 | 24.18 | 24.18 | 24.16 | 24.18 | 24.18 | 0.00% | 133,200 |
| Sep 15, 2025 | 24.18 | 24.19 | 24.17 | 24.18 | 24.18 | 0.04% | 428,300 |
| Sep 12, 2025 | 24.17 | 24.18 | 24.15 | 24.17 | 24.17 | 0.00% | 145,300 |
| Sep 11, 2025 | 24.17 | 24.18 | 24.16 | 24.17 | 24.17 | -0.04% | 172,040 |
| Sep 10, 2025 | 24.18 | 24.18 | 24.17 | 24.18 | 24.18 | 0.04% | 133,329 |
| Sep 9, 2025 | 24.16 | 24.17 | 24.15 | 24.17 | 24.17 | 0.00% | 234,545 |
| Sep 8, 2025 | 24.16 | 24.17 | 24.15 | 24.17 | 24.17 | 0.12% | 294,600 |
| Sep 5, 2025 | 24.13 | 24.15 | 24.13 | 24.14 | 24.14 | 0.04% | 169,900 |
| Sep 4, 2025 | 24.13 | 24.15 | 24.12 | 24.13 | 24.13 | 0.04% | 340,700 |
| Sep 3, 2025 | 24.11 | 24.13 | 24.10 | 24.12 | 24.12 | -0.04% | 272,146 |
| Sep 2, 2025 | 24.08 | 24.13 | 24.07 | 24.13 | 24.13 | -0.25% | 268,000 |
| Aug 29, 2025 | 24.20 | 24.21 | 24.16 | 24.19 | 24.06 | -0.08% | 332,900 |