Skip to main content
Franklin U.S Core Bond ETF (FLCB)
NYSEARCA: FLCB · Real-Time Price · USD
21.65
-0.02 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
21.65
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FLCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.6821.7021.6321.65--0.12%235,670
Dec 4, 202521.7121.7121.6721.6721.67-0.23%339,752
Dec 3, 202521.7121.7321.6921.7221.720.18%212,821
Dec 2, 202521.6621.7021.6621.6821.680.05%312,091
Dec 1, 202521.7121.7121.6621.6721.67-0.69%368,448
Nov 28, 202521.8521.8521.8121.8221.75-0.09%132,367
Nov 26, 202521.8321.8621.7921.8421.770.07%183,402
Nov 25, 202521.8021.8521.8021.8321.760.18%756,671
Nov 24, 202521.7821.7921.7521.7921.720.18%216,036
Nov 21, 202521.7521.7521.7121.7521.680.16%203,747
Nov 20, 202521.6921.7121.6821.7121.640.23%281,650
Nov 19, 202521.7021.7021.6521.6621.59-0.05%363,290
Nov 18, 202521.7021.7121.6521.6721.600.09%278,086
Nov 17, 202521.6621.6821.6521.6521.58-0.02%161,177
Nov 14, 202521.6921.7221.6421.6621.59-0.09%282,538
Nov 13, 202521.6921.7221.6721.6821.61-0.30%321,347
Nov 12, 202521.7521.7721.7321.7421.67-0.02%757,892
Nov 11, 202521.7321.7521.7321.7521.680.30%184,615
Nov 10, 202521.6921.7021.6821.6821.61-0.09%173,026
Nov 7, 202521.6721.7221.6721.7021.63-0.02%382,192
Nov 6, 202521.6821.7121.6821.7121.640.44%269,157
Nov 5, 202521.6821.6821.5121.6121.54-0.32%280,984
Nov 4, 202521.6621.7121.6621.6821.610.09%310,418
Nov 3, 202521.6821.6921.6521.6621.59-0.64%275,081
Oct 31, 202521.8021.8221.7721.8021.650.02%972,094
Oct 30, 202521.7721.8321.7721.8021.64-0.25%248,350
Oct 29, 202521.9321.9321.8321.8521.70-0.36%381,903
Oct 28, 202521.9121.9521.8721.9321.780.05%276,318
Oct 27, 202521.9021.9321.8721.9221.77-167,009
Oct 24, 202521.9121.9221.8721.9221.770.23%190,176
Oct 23, 202521.9021.9221.8621.8721.72-0.32%231,013
Oct 22, 202521.9321.9521.9121.9421.790.05%209,795
Oct 21, 202521.9421.9521.9221.9321.780.05%277,229
Oct 20, 202521.8921.9221.8821.9221.770.23%202,593
Oct 17, 202521.8821.8821.8421.8721.72-0.09%195,222
Oct 16, 202521.8121.9121.8021.8921.740.27%1,863,703
Oct 15, 202521.8421.8721.8021.8321.68-0.05%2,350,999
Oct 14, 202521.7921.8421.7821.8421.690.18%2,438,302
Oct 13, 202521.7621.8321.7521.8021.650.14%179,482
Oct 10, 202521.7421.7921.7321.7721.620.42%219,182
Oct 9, 202521.6921.7021.6721.6821.53-0.09%178,310
Oct 8, 202521.7321.7321.6921.7021.55-1,473,682
Oct 7, 202521.6821.7221.6621.7021.550.18%205,242
Oct 6, 202521.6621.7021.6221.6621.51-0.18%308,137
Oct 3, 202521.7321.7421.6921.7021.55-0.14%386,338
Oct 2, 202521.6921.7421.6921.7321.580.09%396,954
Oct 1, 202521.7121.7221.6721.7121.56-0.05%606,645
Sep 30, 202521.7421.7721.7021.7221.50-0.09%1,890,678
Sep 29, 202521.7021.7421.7021.7421.520.37%204,685
Sep 26, 202521.6621.7021.6621.6621.44-0.09%132,626
Sep 25, 202521.6721.6921.6421.6821.46-0.18%195,584
Sep 24, 202521.7321.7321.6921.7221.50-0.14%165,785
Sep 23, 202521.7221.7521.7021.7521.530.28%258,430
Sep 22, 202521.7221.7321.5921.6921.47-0.18%237,118
Sep 19, 202521.7321.7421.7021.7321.51-139,289
Sep 18, 202521.7221.7621.6821.7321.51-0.18%183,130
Sep 17, 202521.8521.8821.6721.7721.55-0.32%253,417
Sep 16, 202521.8221.8421.8121.8421.620.09%212,361
Sep 15, 202521.8121.8321.8021.8221.600.14%295,544
Sep 12, 202521.7621.7921.7421.7921.57-171,862
Sep 11, 202521.7821.8521.7821.7921.570.14%197,531
Sep 10, 202521.7521.7921.7321.7621.540.14%179,333
Sep 9, 202521.7421.7621.7021.7321.51-0.05%300,105
Sep 8, 202521.7421.7621.7221.7421.520.32%311,052
Sep 5, 202521.6921.7121.6721.6721.450.46%430,858
Sep 4, 202521.5421.5821.5221.5721.350.28%437,895
Sep 3, 202521.4521.5221.4221.5121.290.33%264,283
Sep 2, 202521.4121.4921.4021.4421.22-0.51%666,879
Aug 29, 202521.5521.5721.5321.5521.25-0.14%940,814
Aug 28, 202521.5421.6021.5421.5821.280.23%234,534
Aug 27, 202521.5021.5521.4921.5321.23-0.05%171,973
Aug 26, 202521.5021.5421.4821.5421.240.14%199,479
Aug 25, 202521.5021.5221.4921.5121.21-0.05%273,981
Aug 22, 202521.4621.5421.4521.5221.220.51%157,623
Aug 21, 202521.4421.4521.3921.4121.12-0.23%219,651
Aug 20, 202521.4421.4921.4321.4621.160.09%195,576
Aug 19, 202521.4321.4621.4321.4421.140.19%253,848
Aug 18, 202521.4421.4521.3921.4021.11-0.09%237,863
Aug 15, 202521.4521.4721.4221.4221.13-0.65%254,497
Aug 14, 202521.4921.5621.4521.5621.260.14%284,522
Aug 13, 202521.5021.5421.5021.5321.230.33%265,796
Aug 12, 202521.4321.4621.4021.4621.16-286,104
Aug 11, 202521.4621.4721.4421.4621.160.05%469,703
Aug 8, 202521.4521.4621.4321.4521.15-0.09%210,844
Aug 7, 202521.5021.5221.4721.4721.17-0.14%367,751
Aug 6, 202521.4821.5121.4221.5021.20-0.02%466,015
Aug 5, 202521.4821.5221.4721.5121.21-0.02%300,495
Aug 4, 202521.4921.5321.4621.5121.210.14%200,336
Aug 1, 202521.4221.4821.4221.4821.180.44%241,331
Jul 31, 202521.4121.4321.3721.3921.010.07%1,112,617
Jul 30, 202521.3721.4221.3621.3721.00-0.28%712,702
Jul 29, 202521.3521.4321.3421.4321.050.54%260,436
Jul 28, 202521.3321.3321.3121.3220.94-0.12%170,841
Jul 25, 202521.3021.3521.3021.3420.970.19%218,250
Jul 24, 202521.2821.3321.2721.3020.93-0.14%227,099
Jul 23, 202521.3421.3621.3221.3320.96-0.24%157,308
Jul 22, 202521.3621.3921.3521.3821.010.22%174,340
Jul 21, 202521.3421.3721.3421.3420.960.28%243,003
Jul 18, 202521.2921.2921.2621.2820.900.21%164,495
Jul 17, 202521.2521.2721.2221.2320.86-0.05%799,604