Franklin FTSE United King... (FLGB)
AMEX: FLGB
· Real-Time Price · USD
31.98
-0.04 (-0.12%)
At close: Sep 10, 2025, 12:10 PM
FLGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 32.02 | 32.11 | 31.98 | 32.02 | 32.02 | 0.09% | 47,377 |
| 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 |
| Sep 2, 2025 | 31.23 | 31.48 | 31.22 | 31.37 | 31.37 | -1.48% | 40,000 |
| Aug 29, 2025 | 31.78 | 31.88 | 31.72 | 31.84 | 31.84 | -0.19% | 23,400 |
| Aug 28, 2025 | 31.89 | 31.96 | 31.78 | 31.90 | 31.90 | -0.19% | 82,323 |
| Aug 27, 2025 | 31.78 | 32.00 | 31.78 | 31.96 | 31.96 | -0.41% | 40,100 |
| Aug 26, 2025 | 32.06 | 32.10 | 31.92 | 32.09 | 32.09 | 0.09% | 35,500 |
| Aug 25, 2025 | 32.12 | 32.30 | 32.06 | 32.06 | 32.06 | -0.74% | 44,733 |
| Aug 22, 2025 | 32.07 | 32.39 | 32.07 | 32.30 | 32.30 | 1.10% | 24,009 |
| Aug 21, 2025 | 31.91 | 32.02 | 31.91 | 31.95 | 31.95 | -0.41% | 588,600 |
| Aug 20, 2025 | 31.95 | 32.08 | 31.95 | 32.08 | 32.08 | 1.29% | 52,300 |
| Aug 19, 2025 | 31.68 | 31.78 | 31.59 | 31.67 | 31.67 | -0.09% | 163,706 |
| Aug 18, 2025 | 31.59 | 31.71 | 31.57 | 31.70 | 31.70 | 0.06% | 115,600 |
| Aug 15, 2025 | 31.71 | 31.83 | 31.65 | 31.68 | 31.68 | -0.63% | 53,604 |
| Aug 14, 2025 | 31.68 | 31.92 | 31.68 | 31.88 | 31.88 | 0.38% | 31,614 |
| Aug 13, 2025 | 31.64 | 31.78 | 31.64 | 31.76 | 31.76 | 0.70% | 41,991 |
| Aug 12, 2025 | 31.34 | 31.56 | 31.34 | 31.54 | 31.54 | 0.96% | 127,717 |