Skip to main content
Franklin Senior Loan ETF Franklin Liberty Senior Loan Fund (FLBL)
BATS: FLBL · Real-Time Price · USD
23.69
+0.02 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

FLBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6823.7023.6723.6923.690.11%157,919
Dec 4, 202523.6823.6823.6523.6723.670.04%227,353
Dec 3, 202523.6423.6723.6323.6623.660.06%423,621
Dec 2, 202523.6423.6423.6223.6423.640.08%215,455
Dec 1, 202523.6823.6923.6123.6223.62-0.67%1,340,613
Nov 28, 202523.7623.7823.7623.7823.640.08%54,099
Nov 26, 202523.7423.7623.7323.7623.620.13%132,992
Nov 25, 202523.7223.7323.7123.7323.600.13%159,402
Nov 24, 202523.7023.7223.6923.7023.570.25%321,094
Nov 21, 202523.6523.6623.6223.6423.510.04%259,645
Nov 20, 202523.6923.6923.6323.6323.50-0.38%231,374
Nov 19, 202523.7223.7323.7123.7223.590.04%215,763
Nov 18, 202523.7123.7223.7023.7123.58-0.04%145,725
Nov 17, 202523.7323.7523.7223.7223.59-0.13%1,287,381
Nov 14, 202523.7223.7523.7223.7523.61-0.04%167,722
Nov 13, 202523.7723.7823.7323.7623.620.02%2,025,139
Nov 12, 202523.7723.7723.7523.7623.62-0.02%218,969
Nov 11, 202523.7823.7823.7623.7623.62-115,150
Nov 10, 202523.7523.7623.7323.7623.62-0.04%140,237
Nov 7, 202523.7323.7723.7023.7723.630.21%240,144
Nov 6, 202523.7023.7223.6823.7223.59-0.02%318,584
Nov 5, 202523.7223.7423.7123.7323.590.06%222,719
Nov 4, 202523.7223.7223.7023.7123.58-0.08%535,127
Nov 3, 202523.7223.7423.7023.7323.60-0.57%431,200
Oct 31, 202523.8823.8923.8523.8723.560.06%2,470,775
Oct 30, 202523.8523.8623.8423.8523.55-401,561
Oct 29, 202523.8523.8523.8223.8523.550.13%169,216
Oct 28, 202523.8423.8423.7923.8223.52-431,908
Oct 27, 202523.8023.8423.8023.8223.520.34%205,430
Oct 24, 202523.7523.7723.7323.7423.44-0.21%229,530
Oct 23, 202523.7923.8023.7723.7923.49-437,464
Oct 22, 202523.7623.7923.7623.7923.490.15%136,460
Oct 21, 202523.7723.7823.7523.7623.46-0.11%282,621
Oct 20, 202523.7523.7823.7523.7823.480.25%115,631
Oct 17, 202523.7223.7323.7123.7223.42-182,251
Oct 16, 202523.7523.7623.7023.7223.420.11%316,949
Oct 15, 202523.7023.7323.6923.7023.400.15%442,008
Oct 14, 202523.6523.6923.6523.6623.36-0.04%1,378,198
Oct 13, 202523.6723.6923.6523.6723.37-0.17%237,032
Oct 10, 202523.7923.7923.6723.7123.41-0.17%368,866
Oct 9, 202523.7823.7923.7423.7523.45-0.25%800,059
Oct 8, 202523.8123.8223.7823.8123.51-1,973,650
Oct 7, 202523.8223.8323.8023.8123.51-0.04%318,591
Oct 6, 202523.8323.8423.8123.8223.520.13%436,178
Oct 3, 202523.9023.9323.7823.7923.49-0.50%2,656,181
Oct 2, 202523.9123.9423.8923.9123.610.04%343,475
Oct 1, 202523.8923.9023.8723.9023.60-0.50%145,498
Sep 30, 202524.0224.0524.0024.0223.59-0.08%354,503
Sep 29, 202524.0724.0724.0124.0423.61-0.02%344,700
Sep 26, 202524.0424.0524.0324.0523.610.02%127,595
Sep 25, 202524.0524.0524.0324.0423.61-0.12%144,646
Sep 24, 202524.0824.0824.0524.0723.64-0.12%183,131
Sep 23, 202524.1024.1124.0924.1023.670.04%114,422
Sep 22, 202524.1224.1424.0924.0923.66-0.21%194,837
Sep 19, 202524.1524.1524.1324.1423.71-0.14%206,878
Sep 18, 202524.1724.1924.1624.1823.74-0.06%229,129
Sep 17, 202524.1724.1924.1724.1923.750.06%113,221
Sep 16, 202524.1824.1824.1624.1823.74-0.02%133,190
Sep 15, 202524.1824.1924.1724.1823.750.04%428,253
Sep 12, 202524.1724.1824.1524.1723.740.02%145,253
Sep 11, 202524.1724.1824.1624.1723.73-0.04%172,040
Sep 10, 202524.1824.1824.1724.1823.740.02%133,329
Sep 9, 202524.1624.1724.1524.1723.740.02%234,545
Sep 8, 202524.1624.1724.1524.1723.730.12%294,569
Sep 5, 202524.1324.1524.1324.1423.700.02%169,899
Sep 4, 202524.1324.1524.1224.1323.700.04%340,682
Sep 3, 202524.1124.1324.1024.1223.69-0.04%272,146
Sep 2, 202524.0824.1324.0724.1323.70-0.25%268,000
Aug 29, 202524.2024.2124.1624.1923.63-0.08%332,894
Aug 28, 202524.2224.2224.2024.2123.640.02%180,381
Aug 27, 202524.1824.2124.1824.2123.64-0.02%154,117
Aug 26, 202524.1724.2124.1624.2123.640.08%131,619
Aug 25, 202524.1724.1924.1624.1923.630.08%111,583
Aug 22, 202524.1524.1824.1524.1723.610.25%244,938
Aug 21, 202524.1124.1324.1124.1123.55-0.17%168,769
Aug 20, 202524.1324.1524.1124.1523.590.08%183,142
Aug 19, 202524.1124.1824.1024.1323.57-0.08%125,496
Aug 18, 202524.1124.1524.1124.1523.590.17%215,006
Aug 15, 202524.1624.1624.1024.1123.55-0.21%549,403
Aug 14, 202524.1424.1624.1424.1623.600.08%95,331
Aug 13, 202524.1524.1724.1124.1423.58-0.06%414,749
Aug 12, 202524.1624.1624.1524.1623.590.04%158,625
Aug 11, 202524.1624.1724.1424.1523.58-0.04%165,005
Aug 8, 202524.1224.1624.0824.1623.590.12%247,290
Aug 7, 202524.1224.1324.1224.1323.56-0.02%138,246
Aug 6, 202524.1024.1524.0924.1323.570.15%128,365
Aug 5, 202524.1124.1124.0524.1023.53-0.06%264,984
Aug 4, 202524.1024.1224.1024.1123.550.08%150,461
Aug 1, 202524.1424.1424.0824.0923.53-0.78%188,550
Jul 31, 202524.2724.2824.2624.2823.57-140,842
Jul 30, 202524.2724.2824.2624.2823.570.08%78,181
Jul 29, 202524.2824.2824.2624.2623.55-0.04%102,778
Jul 28, 202524.2724.2724.2524.2723.560.04%140,816
Jul 25, 202524.2724.2824.2624.2623.55-0.04%156,604
Jul 24, 202524.2724.2724.2624.2723.56-85,038
Jul 23, 202524.2724.2724.2524.2723.56-0.04%157,523
Jul 22, 202524.2624.2924.2524.2823.570.08%2,810,409
Jul 21, 202524.2624.2624.2524.2623.550.08%155,467
Jul 18, 202524.2524.2624.2424.2423.53-0.04%277,718
Jul 17, 202524.2624.2624.2424.2523.54-0.04%236,073