Franklin U.S. Low Volatil... (FLLV)
AMEX: FLLV
· Real-Time Price · USD
52.75
0.08 (0.15%)
At close: May 30, 2024, 9:59 PM
FLLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28, 2024 | 53.78 | 53.96 | 53.72 | 53.84 | 53.84 | -0.44% | 5,505 |
| Jun 27, 2024 | 54.02 | 54.27 | 53.97 | 54.08 | 53.74 | -0.44% | 4,974 |
| Jun 26, 2024 | 54.09 | 54.32 | 54.09 | 54.32 | 53.98 | -0.06% | 878 |
| Jun 25, 2024 | 54.75 | 54.75 | 54.34 | 54.35 | 54.01 | -0.75% | 3,076 |
| Jun 24, 2024 | 54.81 | 54.94 | 54.74 | 54.76 | 54.41 | 0.29% | 55,882 |
| Jun 21, 2024 | 54.20 | 54.60 | 54.20 | 54.60 | 54.60 | 0.55% | 24,654 |
| Jun 20, 2024 | 54.03 | 54.38 | 54.03 | 54.30 | 54.30 | 0.33% | 37,829 |
| Jun 18, 2024 | 54.08 | 54.18 | 54.02 | 54.12 | 54.12 | 0.20% | 70,397 |
| Jun 17, 2024 | 53.54 | 54.01 | 53.54 | 54.01 | 54.01 | 0.75% | 3,967 |
| Jun 14, 2024 | 53.62 | 53.62 | 53.61 | 53.61 | 53.61 | -0.26% | 734 |
| Jun 13, 2024 | 53.65 | 53.76 | 53.51 | 53.75 | 53.75 | -0.28% | 4,285 |
| Jun 12, 2024 | 53.98 | 54.02 | 53.81 | 53.90 | 53.90 | 0.63% | 5,009 |
| Jun 11, 2024 | 53.40 | 53.56 | 53.37 | 53.56 | 53.56 | -0.13% | 8,052 |
| Jun 10, 2024 | 53.32 | 53.64 | 53.32 | 53.63 | 53.63 | 0.00% | 22,418 |
| Jun 7, 2024 | 53.47 | 53.77 | 53.47 | 53.63 | 53.63 | 0.00% | 5,085 |
| Jun 6, 2024 | 53.65 | 53.71 | 53.55 | 53.63 | 53.63 | -0.06% | 4,972 |
| Jun 5, 2024 | 53.35 | 53.66 | 53.35 | 53.66 | 53.66 | 0.47% | 15,999 |
| Jun 4, 2024 | 53.26 | 53.47 | 53.17 | 53.41 | 53.41 | 0.41% | 5,425 |
| Jun 3, 2024 | 53.10 | 53.21 | 53.03 | 53.19 | 53.19 | -0.34% | 7,790 |
| May 31, 2024 | 52.64 | 53.37 | 52.64 | 53.37 | 53.37 | 1.18% | 17,721 |