Skip to main content
Franklin Senior Loan ETF Franklin Liberty Senior Loan Fund (FLBL)
BATS: FLBL · Real-Time Price · USD
22.79
+0.17 (0.75%)
Mar 4, 2026, 4:00 PM EST - Market closed

FLBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202622.7522.8022.7122.7922.790.75%25,665
Mar 3, 202622.6422.6822.5822.6222.62-0.22%50,754
Mar 2, 202622.5922.7022.5922.6722.67-0.44%328,812
Feb 27, 202622.9122.9122.7622.7722.64-0.70%237,239
Feb 26, 202622.9222.9322.8822.9322.800.13%950,812
Feb 25, 202622.9122.9322.8922.9022.77-0.04%277,746
Feb 24, 202622.9722.9822.8822.9122.78-0.30%1,706,322
Feb 23, 202623.0923.1022.9822.9822.85-0.50%176,407
Feb 20, 202623.1123.1323.0923.1022.97-0.06%113,152
Feb 19, 202623.1323.1323.1023.1122.98-110,962
Feb 18, 202623.1223.1323.0923.1122.980.17%228,950
Feb 17, 202623.1123.1223.0623.0722.94-0.17%386,531
Feb 13, 202623.1223.1323.1023.1122.980.04%128,754
Feb 12, 202623.1323.1623.1023.1022.97-0.17%196,981
Feb 11, 202623.1623.1623.1223.1423.01-0.04%91,516
Feb 10, 202623.1723.1723.1223.1523.020.04%237,646
Feb 9, 202623.1323.1623.1323.1423.010.11%119,633
Feb 6, 202623.1123.1323.1023.1222.990.24%208,154
Feb 5, 202623.1023.1223.0623.0622.93-0.43%159,480
Feb 4, 202623.2323.2323.1523.1623.03-0.22%173,375
Feb 3, 202623.3323.3323.2023.2123.08-0.47%396,651
Feb 2, 202623.3123.3323.3023.3223.19-0.26%180,094
Jan 30, 202623.4123.4123.3223.3823.140.04%135,080
Jan 29, 202623.4523.4623.3723.3723.13-0.45%197,731
Jan 28, 202623.5123.5123.4723.4823.23-0.11%141,092
Jan 27, 202623.5723.5723.4823.5023.25-0.17%2,512,643
Jan 26, 202623.5523.5723.5423.5423.29-0.30%1,064,043
Jan 23, 202623.5023.6223.4923.6123.360.55%4,049,065
Jan 22, 202623.5023.5023.4823.4823.230.04%142,396
Jan 21, 202623.5023.5123.4723.4723.22-213,365
Jan 20, 202623.5023.5023.4723.4723.22-0.11%253,577
Jan 16, 202623.5123.5123.4823.5023.250.11%112,478
Jan 15, 202623.5123.5123.4723.4723.22-0.13%494,944
Jan 14, 202623.4923.5123.4923.5023.25-199,094
Jan 13, 202623.5023.5123.5023.5023.250.04%155,002
Jan 12, 202623.4923.5123.4923.4923.24-0.09%160,452
Jan 9, 202623.5023.5123.4923.5123.260.13%371,155
Jan 8, 202623.4723.4923.4723.4823.23-244,502
Jan 7, 202623.5023.5123.4823.4823.23-0.09%262,642
Jan 6, 202623.4723.5223.4723.5023.250.09%595,628
Jan 5, 202623.4523.4823.4523.4823.230.21%205,653
Jan 2, 202623.4523.4523.4223.4323.190.04%88,607
Dec 31, 202523.5023.5023.4123.4223.18-0.26%687,983
Dec 30, 202523.4823.5023.4723.4823.230.04%406,009
Dec 29, 202523.4623.4923.4623.4723.220.02%309,661
Dec 26, 202523.4523.4823.4523.4723.22-0.19%174,845
Dec 24, 202523.5223.5423.4823.5123.260.04%146,596
Dec 23, 202523.4823.5023.4723.5023.250.09%172,378
Dec 22, 202523.4923.4923.4723.4823.23-0.13%296,217
Dec 19, 202523.5223.5323.5123.5123.26-0.80%254,888
Dec 18, 202523.7323.7323.6923.7023.270.04%200,609
Dec 17, 202523.7123.7123.6823.6923.26-0.04%98,539
Dec 16, 202523.7123.7223.6923.7023.270.04%156,222
Dec 15, 202523.7123.7123.6923.6923.26-149,813
Dec 12, 202523.7223.7223.6823.6923.26-0.13%183,645
Dec 11, 202523.7023.7323.7023.7223.29-0.04%180,176
Dec 10, 202523.7123.7423.7023.7323.300.17%208,106
Dec 9, 202523.6923.7123.6823.6923.26-0.04%300,528
Dec 8, 202523.6923.7023.6823.7023.270.04%126,454
Dec 5, 202523.6823.7023.6723.6923.260.11%157,919
Dec 4, 202523.6823.6823.6523.6723.230.04%227,353
Dec 3, 202523.6423.6723.6323.6623.220.06%423,621
Dec 2, 202523.6423.6423.6223.6423.210.08%215,455
Dec 1, 202523.6823.6923.6123.6223.19-0.67%1,340,613
Nov 28, 202523.7623.7823.7623.7823.210.08%54,099
Nov 26, 202523.7423.7623.7323.7623.190.13%132,992
Nov 25, 202523.7223.7323.7123.7323.160.13%159,402
Nov 24, 202523.7023.7223.6923.7023.130.25%321,094
Nov 21, 202523.6523.6623.6223.6423.080.04%259,645
Nov 20, 202523.6923.6923.6323.6323.07-0.38%231,374
Nov 19, 202523.7223.7323.7123.7223.150.04%215,763
Nov 18, 202523.7123.7223.7023.7123.14-0.04%145,725
Nov 17, 202523.7323.7523.7223.7223.15-0.13%1,287,381
Nov 14, 202523.7223.7523.7223.7523.18-0.04%167,722
Nov 13, 202523.7723.7823.7323.7623.190.02%2,025,139
Nov 12, 202523.7723.7723.7523.7623.19-0.02%218,969
Nov 11, 202523.7823.7823.7623.7623.19-115,150
Nov 10, 202523.7523.7623.7323.7623.19-0.04%140,237
Nov 7, 202523.7323.7723.7023.7723.200.21%240,144
Nov 6, 202523.7023.7223.6823.7223.15-0.02%318,584
Nov 5, 202523.7223.7423.7123.7323.160.06%222,719
Nov 4, 202523.7223.7223.7023.7123.14-0.08%535,127
Nov 3, 202523.7223.7423.7023.7323.16-0.57%431,200
Oct 31, 202523.8823.8923.8523.8723.130.06%2,470,775
Oct 30, 202523.8523.8623.8423.8523.12-401,561
Oct 29, 202523.8523.8523.8223.8523.120.13%169,216
Oct 28, 202523.8423.8423.7923.8223.09-431,908
Oct 27, 202523.8023.8423.8023.8223.090.34%205,430
Oct 24, 202523.7523.7723.7323.7423.01-0.21%229,530
Oct 23, 202523.7923.8023.7723.7923.06-437,464
Oct 22, 202523.7623.7923.7623.7923.060.15%136,460
Oct 21, 202523.7723.7823.7523.7623.03-0.11%282,621
Oct 20, 202523.7523.7823.7523.7823.050.25%115,631
Oct 17, 202523.7223.7323.7123.7222.99-182,251
Oct 16, 202523.7523.7623.7023.7222.990.11%316,949
Oct 15, 202523.7023.7323.6923.7022.970.15%442,008
Oct 14, 202523.6523.6923.6523.6622.94-0.04%1,378,198
Oct 13, 202523.6723.6923.6523.6722.95-0.17%237,032
Oct 10, 202523.7923.7923.6723.7122.98-0.17%368,866
Oct 9, 202523.7823.7923.7423.7523.02-0.25%800,059