Franklin FTSE United King... (FLGB)
AMEX: FLGB
· Real-Time Price · USD
32.60
0.29 (0.90%)
At close: Oct 01, 2025, 3:59 PM
32.65
0.15%
After-hours: Oct 01, 2025, 06:20 PM EDT
FLGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 32.06 | 32.32 | 32.06 | 32.31 | n/a | 0.81% | 33,463 |
| Sep 29, 2025 | 32.05 | 32.06 | 31.91 | 32.05 | 32.05 | 0.25% | 44,400 |
| Sep 26, 2025 | 31.78 | 31.97 | 31.78 | 31.97 | 31.97 | 1.23% | 49,400 |
| Sep 25, 2025 | 31.60 | 31.67 | 31.45 | 31.58 | 31.58 | -0.75% | 28,744 |
| Sep 24, 2025 | 31.80 | 31.92 | 31.77 | 31.82 | 31.82 | -0.16% | 1,522,101 |
| Sep 23, 2025 | 31.97 | 32.10 | 31.81 | 31.87 | 31.87 | -0.38% | 64,715 |
| Sep 22, 2025 | 31.87 | 32.04 | 31.82 | 31.99 | 31.99 | 0.53% | 280,600 |
| Sep 19, 2025 | 31.91 | 31.93 | 31.75 | 31.82 | 31.82 | -0.62% | 38,423 |
| Sep 18, 2025 | 32.02 | 32.12 | 31.95 | 32.02 | 32.02 | -0.37% | 68,600 |
| Sep 17, 2025 | 32.16 | 32.33 | 32.03 | 32.14 | 32.14 | 0.03% | 69,800 |
| Sep 16, 2025 | 32.19 | 32.23 | 32.06 | 32.13 | 32.13 | -0.56% | 187,131 |
| Sep 15, 2025 | 32.32 | 32.34 | 32.23 | 32.31 | 32.31 | 0.53% | 77,200 |
| Sep 12, 2025 | 32.30 | 32.35 | 32.10 | 32.14 | 32.14 | -0.65% | 41,738 |
| Sep 11, 2025 | 32.16 | 32.41 | 32.16 | 32.35 | 32.35 | 1.09% | 50,236 |
| Sep 10, 2025 | 32.01 | 32.13 | 31.97 | 32.00 | 32.00 | -0.06% | 27,820 |
| Sep 9, 2025 | 32.02 | 32.11 | 31.98 | 32.02 | 32.02 | 0.09% | 347,400 |
| Sep 8, 2025 | 31.94 | 32.05 | 31.83 | 31.99 | 31.99 | 0.19% | 24,200 |
| Sep 5, 2025 | 32.03 | 32.06 | 31.84 | 31.93 | 31.93 | 0.54% | 47,200 |
| Sep 4, 2025 | 31.67 | 31.76 | 31.64 | 31.76 | 31.76 | 0.51% | 59,905 |
| Sep 3, 2025 | 31.44 | 31.63 | 31.44 | 31.60 | 31.60 | 0.73% | 31,124 |
Page 1 of 100