Franklin Focused Growth ETF FOCUSED GROWTH ETF (FFOG)
BATS: FFOG · Real-Time Price · USD
43.77
+0.13 (0.30%)
Mar 5, 2026, 10:17 AM EST - Market open
FFOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 43.03 | 43.73 | 43.03 | 43.64 | 43.64 | 1.82% | 1,337 |
| Mar 3, 2026 | 42.97 | 42.97 | 42.23 | 42.86 | 42.86 | -1.29% | 4,867 |
| Mar 2, 2026 | 42.37 | 43.47 | 42.37 | 43.42 | 43.42 | 0.39% | 3,440 |
| Feb 27, 2026 | 43.07 | 43.33 | 43.04 | 43.25 | 43.25 | -1.10% | 1,092 |
| Feb 26, 2026 | 44.35 | 44.35 | 43.45 | 43.73 | 43.73 | -1.26% | 1,938 |
| Feb 25, 2026 | 43.82 | 44.30 | 43.82 | 44.29 | 44.29 | 1.82% | 2,281 |
| Feb 24, 2026 | 43.15 | 43.60 | 43.15 | 43.50 | 43.50 | 0.95% | 2,621 |
| Feb 23, 2026 | 43.63 | 43.63 | 42.99 | 43.09 | 43.09 | -1.58% | 1,240 |
| Feb 20, 2026 | 43.40 | 44.07 | 43.40 | 43.78 | 43.78 | 0.71% | 3,863 |
| Feb 19, 2026 | 43.25 | 43.47 | 43.25 | 43.47 | 43.47 | 0.05% | 4,045 |
| Feb 18, 2026 | 43.12 | 43.63 | 43.12 | 43.45 | 43.45 | 1.35% | 5,349 |
| Feb 17, 2026 | 42.38 | 43.04 | 42.13 | 42.87 | 42.87 | 0.40% | 35,675 |
| Feb 13, 2026 | 42.92 | 43.02 | 42.59 | 42.70 | 42.70 | -0.33% | 218,997 |
| Feb 12, 2026 | 44.29 | 44.29 | 42.82 | 42.84 | 42.84 | -2.88% | 52,286 |
| Feb 11, 2026 | 44.91 | 44.91 | 43.77 | 44.11 | 44.11 | -0.54% | 36,044 |
| Feb 10, 2026 | 44.74 | 44.84 | 44.34 | 44.35 | 44.35 | -0.25% | 36,755 |
| Feb 9, 2026 | 43.68 | 44.68 | 43.50 | 44.46 | 44.46 | 1.79% | 61,583 |
| Feb 6, 2026 | 42.94 | 43.75 | 42.80 | 43.68 | 43.68 | 2.25% | 53,152 |
| Feb 5, 2026 | 42.81 | 43.34 | 42.48 | 42.72 | 42.72 | -1.73% | 53,998 |
| Feb 4, 2026 | 44.55 | 44.55 | 42.87 | 43.47 | 43.47 | -2.51% | 28,489 |
| Feb 3, 2026 | 45.77 | 45.77 | 43.98 | 44.59 | 44.59 | -2.13% | 59,764 |
| Feb 2, 2026 | 45.27 | 45.87 | 45.27 | 45.56 | 45.56 | - | 68,376 |
| Jan 30, 2026 | 46.14 | 46.14 | 45.38 | 45.56 | 45.56 | -1.79% | 66,406 |
| Jan 29, 2026 | 46.72 | 46.72 | 45.51 | 46.39 | 46.39 | -0.94% | 90,773 |
| Jan 28, 2026 | 47.30 | 47.30 | 46.70 | 46.83 | 46.83 | -0.51% | 23,705 |
| Jan 27, 2026 | 46.73 | 47.16 | 46.68 | 47.07 | 47.07 | 1.53% | 27,868 |
| Jan 26, 2026 | 46.21 | 46.54 | 46.21 | 46.36 | 46.36 | 0.56% | 26,237 |
| Jan 23, 2026 | 45.84 | 46.30 | 45.71 | 46.10 | 46.10 | 0.74% | 44,270 |
| Jan 22, 2026 | 45.99 | 45.99 | 45.40 | 45.76 | 45.76 | 0.82% | 39,856 |
| Jan 21, 2026 | 45.52 | 45.67 | 44.90 | 45.39 | 45.39 | 0.13% | 31,873 |
| Jan 20, 2026 | 45.71 | 45.96 | 45.27 | 45.33 | 45.33 | -2.83% | 59,031 |
| Jan 16, 2026 | 46.87 | 46.90 | 46.58 | 46.65 | 46.65 | -0.15% | 43,982 |
| Jan 15, 2026 | 46.98 | 47.13 | 46.67 | 46.72 | 46.72 | 0.26% | 50,675 |
| Jan 14, 2026 | 47.26 | 47.26 | 46.24 | 46.60 | 46.60 | -1.79% | 29,711 |
| Jan 13, 2026 | 47.36 | 47.60 | 47.12 | 47.45 | 47.45 | -0.19% | 36,622 |
| Jan 12, 2026 | 47.05 | 47.66 | 47.05 | 47.54 | 47.54 | 0.40% | 15,208 |
| Jan 9, 2026 | 47.06 | 47.41 | 47.04 | 47.35 | 47.35 | 0.68% | 18,108 |
| Jan 8, 2026 | 47.52 | 47.52 | 46.77 | 47.03 | 47.03 | -1.07% | 18,808 |
| Jan 7, 2026 | 47.35 | 47.87 | 47.35 | 47.54 | 47.54 | 0.32% | 17,795 |
| Jan 6, 2026 | 47.13 | 47.39 | 47.03 | 47.39 | 47.39 | 0.72% | 30,699 |
| Jan 5, 2026 | 47.05 | 47.31 | 46.94 | 47.05 | 47.05 | 1.18% | 34,758 |
| Jan 2, 2026 | 47.11 | 47.45 | 46.32 | 46.50 | 46.50 | -0.62% | 36,605 |
| Dec 31, 2025 | 47.25 | 47.25 | 46.79 | 46.79 | 46.79 | -0.74% | 53,058 |
| Dec 30, 2025 | 47.31 | 47.36 | 47.14 | 47.14 | 47.14 | -0.30% | 26,843 |
| Dec 29, 2025 | 47.29 | 47.34 | 47.10 | 47.28 | 47.28 | -0.63% | 46,290 |
| Dec 26, 2025 | 47.71 | 47.71 | 47.57 | 47.58 | 47.58 | 0.02% | 7,722 |
| Dec 24, 2025 | 47.52 | 47.57 | 47.39 | 47.57 | 47.57 | 0.15% | 5,598 |
| Dec 23, 2025 | 46.93 | 47.50 | 46.93 | 47.50 | 47.50 | 0.74% | 35,440 |
| Dec 22, 2025 | 47.14 | 47.15 | 46.99 | 47.15 | 47.15 | 0.81% | 27,329 |
| Dec 19, 2025 | 46.28 | 46.77 | 46.28 | 46.77 | 46.77 | 1.63% | 12,966 |
| Dec 18, 2025 | 46.07 | 46.29 | 45.89 | 46.02 | 46.02 | 1.77% | 16,147 |
| Dec 17, 2025 | 46.48 | 46.48 | 45.22 | 45.22 | 45.22 | -2.18% | 22,596 |
| Dec 16, 2025 | 45.99 | 46.32 | 45.80 | 46.23 | 46.23 | 0.37% | 17,430 |
| Dec 15, 2025 | 46.76 | 46.76 | 46.01 | 46.06 | 46.06 | -0.86% | 20,515 |
| Dec 12, 2025 | 47.44 | 47.44 | 46.23 | 46.46 | 46.46 | -2.39% | 39,520 |
| Dec 11, 2025 | 47.52 | 47.63 | 47.08 | 47.60 | 47.60 | -0.40% | 15,251 |
| Dec 10, 2025 | 47.69 | 47.87 | 47.28 | 47.79 | 47.79 | 0.21% | 13,691 |
| Dec 9, 2025 | 47.55 | 47.77 | 47.39 | 47.69 | 47.69 | 0.19% | 16,753 |
| Dec 8, 2025 | 47.70 | 47.70 | 47.40 | 47.60 | 47.60 | 0.17% | 16,340 |
| Dec 5, 2025 | 47.62 | 47.72 | 47.36 | 47.52 | 47.52 | 0.19% | 10,826 |
| Dec 4, 2025 | 47.52 | 47.52 | 47.07 | 47.43 | 47.43 | 0.49% | 23,106 |
| Dec 3, 2025 | 46.89 | 47.30 | 46.75 | 47.20 | 47.20 | 0.11% | 20,759 |
| Dec 2, 2025 | 47.08 | 47.43 | 46.97 | 47.15 | 47.15 | 0.90% | 33,684 |
| Dec 1, 2025 | 46.44 | 47.02 | 46.44 | 46.73 | 46.73 | -0.81% | 43,492 |
| Nov 28, 2025 | 47.04 | 47.11 | 46.80 | 47.11 | 47.11 | 0.64% | 14,416 |
| Nov 26, 2025 | 46.64 | 46.93 | 46.59 | 46.81 | 46.81 | 0.99% | 26,131 |
| Nov 25, 2025 | 46.00 | 46.37 | 45.41 | 46.35 | 46.35 | 0.65% | 22,779 |
| Nov 24, 2025 | 45.03 | 46.06 | 45.03 | 46.05 | 46.05 | 3.37% | 19,951 |
| Nov 21, 2025 | 44.53 | 45.10 | 43.70 | 44.55 | 44.55 | 0.25% | 16,448 |
| Nov 20, 2025 | 46.82 | 46.82 | 44.39 | 44.44 | 44.44 | -2.42% | 37,385 |
| Nov 19, 2025 | 45.31 | 45.92 | 45.11 | 45.54 | 45.54 | 1.07% | 30,428 |
| Nov 18, 2025 | 45.23 | 45.55 | 44.77 | 45.06 | 45.06 | -1.59% | 18,825 |
| Nov 17, 2025 | 46.02 | 46.44 | 45.48 | 45.79 | 45.79 | -0.82% | 11,505 |
| Nov 14, 2025 | 45.37 | 46.56 | 44.92 | 46.17 | 46.17 | 0.22% | 22,765 |
| Nov 13, 2025 | 47.12 | 47.12 | 45.83 | 46.07 | 46.07 | -2.85% | 42,449 |
| Nov 12, 2025 | 47.93 | 47.93 | 47.17 | 47.42 | 47.42 | -0.44% | 20,965 |
| Nov 11, 2025 | 47.97 | 47.97 | 47.34 | 47.63 | 47.63 | -1.10% | 20,600 |
| Nov 10, 2025 | 47.83 | 48.22 | 47.69 | 48.16 | 48.16 | 2.62% | 12,559 |
| Nov 7, 2025 | 46.65 | 46.93 | 45.72 | 46.93 | 46.93 | -0.17% | 24,799 |
| Nov 6, 2025 | 48.29 | 48.29 | 46.91 | 47.01 | 47.01 | -2.49% | 47,563 |
| Nov 5, 2025 | 48.11 | 48.61 | 47.94 | 48.21 | 48.21 | -0.06% | 14,301 |
| Nov 4, 2025 | 48.67 | 49.02 | 48.21 | 48.24 | 48.24 | -2.37% | 25,042 |
| Nov 3, 2025 | 49.68 | 49.73 | 49.36 | 49.41 | 49.41 | 0.45% | 11,466 |
| Oct 31, 2025 | 49.86 | 49.86 | 49.06 | 49.19 | 49.19 | 0.92% | 31,724 |
| Oct 30, 2025 | 49.45 | 49.45 | 48.73 | 48.74 | 48.74 | -2.68% | 23,591 |
| Oct 29, 2025 | 50.12 | 50.12 | 49.54 | 50.08 | 50.08 | 0.89% | 49,621 |
| Oct 28, 2025 | 49.45 | 49.79 | 49.24 | 49.64 | 49.64 | 1.16% | 45,342 |
| Oct 27, 2025 | 48.88 | 49.11 | 48.84 | 49.07 | 49.07 | 1.93% | 21,380 |
| Oct 24, 2025 | 48.11 | 48.29 | 47.92 | 48.14 | 48.14 | 1.24% | 19,538 |
| Oct 23, 2025 | 47.07 | 47.63 | 47.06 | 47.55 | 47.55 | 1.30% | 21,895 |
| Oct 22, 2025 | 47.46 | 47.46 | 46.38 | 46.94 | 46.94 | -0.72% | 18,317 |
| Oct 21, 2025 | 47.52 | 47.52 | 47.17 | 47.28 | 47.28 | -0.21% | 15,148 |
| Oct 20, 2025 | 47.27 | 47.49 | 47.11 | 47.38 | 47.38 | 0.98% | 23,109 |
| Oct 17, 2025 | 46.75 | 46.94 | 46.40 | 46.92 | 46.92 | 0.32% | 17,013 |
| Oct 16, 2025 | 47.42 | 47.49 | 46.45 | 46.77 | 46.77 | -0.45% | 21,886 |
| Oct 15, 2025 | 47.52 | 47.54 | 46.72 | 46.98 | 46.98 | 0.21% | 26,770 |
| Oct 14, 2025 | 46.78 | 47.25 | 46.29 | 46.88 | 46.88 | -1.24% | 61,360 |
| Oct 13, 2025 | 47.17 | 47.47 | 47.03 | 47.47 | 47.47 | 2.57% | 26,389 |
| Oct 10, 2025 | 48.31 | 48.31 | 46.28 | 46.28 | 46.28 | -3.94% | 25,296 |
| Oct 9, 2025 | 48.08 | 48.18 | 47.87 | 48.18 | 48.18 | 0.21% | 14,756 |