Franklin U.S Core Bond ETF (FLCB)

NYSEARCA: FLCB · Real-Time Price · USD

21.51

-0.03 (-0.13%)

At close: Apr 28, 2026, 4:00 PM EDT

21.51

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

FLCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.49	21.50	21.48	21.50	-	-0.20%	61,748
Apr 27, 2026	21.54	21.55	21.51	21.54	21.54	-0.08%	150,795
Apr 24, 2026	21.50	21.56	21.50	21.56	21.56	0.16%	128,696
Apr 23, 2026	21.55	21.57	21.49	21.52	21.52	-0.16%	194,860
Apr 22, 2026	21.58	21.58	21.55	21.56	21.56	0.21%	204,915
Apr 21, 2026	21.57	21.59	21.50	21.51	21.51	-0.37%	153,096
Apr 20, 2026	21.61	21.62	21.57	21.59	21.59	-0.09%	315,915
Apr 17, 2026	21.60	21.63	21.59	21.61	21.61	0.42%	317,472
Apr 16, 2026	21.58	21.62	21.51	21.52	21.52	-0.14%	178,374
Apr 15, 2026	21.56	21.58	21.54	21.55	21.55	-0.19%	287,919
Apr 14, 2026	21.51	21.59	21.51	21.59	21.59	0.26%	300,148
Apr 13, 2026	21.49	21.54	21.48	21.54	21.54	0.16%	265,065
Apr 10, 2026	21.52	21.53	21.48	21.50	21.50	-0.09%	567,836
Apr 9, 2026	21.50	21.58	21.47	21.52	21.52	-	438,323
Apr 8, 2026	21.57	21.57	21.49	21.52	21.52	0.23%	194,991
Apr 7, 2026	21.45	21.48	21.38	21.47	21.47	0.12%	261,034
Apr 6, 2026	21.42	21.47	21.42	21.45	21.45	-0.16%	292,919
Apr 2, 2026	21.40	21.49	21.40	21.48	21.48	0.28%	1,155,290
Apr 1, 2026	21.41	21.46	21.41	21.42	21.42	-0.33%	1,371,520
Mar 31, 2026	21.49	21.53	21.46	21.49	21.41	0.14%	2,208,588
Mar 30, 2026	21.43	21.48	21.42	21.46	21.38	0.56%	304,530
Mar 27, 2026	21.28	21.36	21.28	21.34	21.26	0.05%	320,407
Mar 26, 2026	21.41	21.43	21.33	21.33	21.25	-0.65%	343,914
Mar 25, 2026	21.46	21.57	21.43	21.47	21.39	0.47%	611,891
Mar 24, 2026	21.36	21.43	21.32	21.37	21.29	-0.28%	958,740
Mar 23, 2026	21.41	21.47	21.39	21.43	21.35	0.30%	246,132
Mar 20, 2026	21.46	21.47	21.36	21.37	21.29	-0.81%	316,618
Mar 19, 2026	21.46	21.56	21.46	21.54	21.46	0.14%	208,721
Mar 18, 2026	21.57	21.59	21.51	21.51	21.43	-0.42%	547,197
Mar 17, 2026	21.58	21.62	21.58	21.60	21.52	0.19%	993,969
Mar 16, 2026	21.56	21.57	21.53	21.56	21.48	0.37%	767,309
Mar 13, 2026	21.51	21.54	21.46	21.48	21.40	-	508,510
Mar 12, 2026	21.54	21.56	21.48	21.48	21.40	-0.46%	267,670
Mar 11, 2026	21.63	21.69	21.57	21.58	21.50	-0.44%	279,456
Mar 10, 2026	21.72	21.74	21.68	21.68	21.60	-0.30%	257,983
Mar 9, 2026	21.66	21.76	21.64	21.74	21.66	0.28%	254,485
Mar 6, 2026	21.63	21.73	21.63	21.68	21.60	-	455,047
Mar 5, 2026	21.69	21.71	21.68	21.68	21.60	-0.32%	503,113
Mar 4, 2026	21.78	21.78	21.75	21.75	21.67	-0.11%	487,433
Mar 3, 2026	21.70	21.80	21.70	21.78	21.70	-0.11%	446,986
Mar 2, 2026	21.84	21.84	21.79	21.80	21.72	-0.73%	321,485
Feb 27, 2026	21.94	21.96	21.94	21.96	21.82	0.23%	2,710,394
Feb 26, 2026	21.87	21.94	21.87	21.91	21.77	0.16%	229,315
Feb 25, 2026	21.86	21.89	21.86	21.88	21.73	-0.02%	173,409
Feb 24, 2026	21.89	21.89	21.86	21.88	21.74	-0.02%	174,559
Feb 23, 2026	21.86	21.90	21.86	21.89	21.74	0.16%	231,872
Feb 20, 2026	21.84	21.86	21.81	21.85	21.71	0.05%	215,747
Feb 19, 2026	21.80	21.85	21.80	21.84	21.70	0.05%	261,652
Feb 18, 2026	21.82	21.86	21.82	21.83	21.69	-0.05%	294,968
Feb 17, 2026	21.85	21.87	21.84	21.84	21.70	-0.09%	295,615
Feb 13, 2026	21.84	21.86	21.83	21.86	21.72	0.32%	222,030
Feb 12, 2026	21.71	21.80	21.71	21.79	21.65	0.41%	224,105
Feb 11, 2026	21.69	21.74	21.69	21.70	21.56	-0.16%	275,456
Feb 10, 2026	21.72	21.75	21.72	21.74	21.59	0.35%	224,353
Feb 9, 2026	21.65	21.68	21.64	21.66	21.52	-0.05%	209,296
Feb 6, 2026	21.66	21.67	21.63	21.67	21.53	0.07%	329,545
Feb 5, 2026	21.61	21.66	21.60	21.66	21.51	0.44%	307,814
Feb 4, 2026	21.55	21.58	21.55	21.56	21.42	-0.09%	1,064,707
Feb 3, 2026	21.55	21.58	21.55	21.58	21.44	0.05%	205,898
Feb 2, 2026	21.60	21.61	21.57	21.57	21.43	-0.55%	361,345
Jan 30, 2026	21.69	21.70	21.65	21.69	21.47	0.05%	1,265,003
Jan 29, 2026	21.66	21.73	21.65	21.68	21.46	-	183,830
Jan 28, 2026	21.68	21.68	21.65	21.68	21.46	-0.02%	171,343
Jan 27, 2026	21.69	21.72	21.68	21.69	21.46	-0.07%	288,971
Jan 26, 2026	21.71	21.72	21.69	21.70	21.48	0.09%	163,764
Jan 23, 2026	21.64	21.68	21.64	21.68	21.46	0.14%	271,679
Jan 22, 2026	21.63	21.66	21.62	21.65	21.43	-	283,094
Jan 21, 2026	21.60	21.65	21.59	21.65	21.43	0.28%	333,391
Jan 20, 2026	21.62	21.62	21.58	21.59	21.37	-0.32%	295,258
Jan 16, 2026	21.69	21.71	21.65	21.66	21.44	-0.14%	344,087
Jan 15, 2026	21.74	21.74	21.69	21.69	21.47	-0.18%	418,085
Jan 14, 2026	21.70	21.74	21.70	21.73	21.51	0.18%	203,267
Jan 13, 2026	21.70	21.70	21.66	21.69	21.47	0.14%	275,116
Jan 12, 2026	21.66	21.69	21.65	21.66	21.44	-0.14%	266,332
Jan 9, 2026	21.66	21.70	21.65	21.69	21.47	0.30%	822,769
Jan 8, 2026	21.62	21.66	21.62	21.63	21.40	-0.25%	319,453
Jan 7, 2026	21.67	21.69	21.65	21.68	21.46	0.14%	1,169,596
Jan 6, 2026	21.62	21.65	21.60	21.65	21.43	-	356,004
Jan 5, 2026	21.62	21.66	21.62	21.65	21.43	0.16%	459,388
Jan 2, 2026	21.63	21.65	21.60	21.62	21.39	-0.05%	433,223
Dec 31, 2025	21.64	21.67	21.62	21.63	21.40	-0.16%	144,948
Dec 30, 2025	21.66	21.69	21.65	21.66	21.44	-0.14%	915,372
Dec 29, 2025	21.67	21.69	21.65	21.69	21.47	0.14%	133,990
Dec 26, 2025	21.66	21.68	21.63	21.66	21.44	0.05%	279,486
Dec 24, 2025	21.62	21.66	21.62	21.65	21.43	0.25%	209,984
Dec 23, 2025	21.57	21.61	21.56	21.60	21.37	-0.02%	241,291
Dec 22, 2025	21.61	21.61	21.59	21.60	21.38	-0.09%	199,866
Dec 19, 2025	21.62	21.63	21.60	21.62	21.40	-0.46%	276,859
Dec 18, 2025	21.70	21.74	21.70	21.72	21.42	0.28%	256,803
Dec 17, 2025	21.65	21.68	21.65	21.66	21.36	-0.05%	382,630
Dec 16, 2025	21.62	21.68	21.62	21.67	21.37	0.16%	362,739
Dec 15, 2025	21.66	21.67	21.62	21.64	21.34	0.07%	1,004,492
Dec 12, 2025	21.62	21.63	21.61	21.62	21.32	-0.28%	248,438
Dec 11, 2025	21.71	21.72	21.67	21.68	21.38	0.02%	263,782
Dec 10, 2025	21.61	21.68	21.61	21.68	21.37	0.30%	356,367
Dec 9, 2025	21.65	21.66	21.60	21.61	21.31	-0.09%	311,571
Dec 8, 2025	21.66	21.66	21.59	21.63	21.33	-0.09%	403,433
Dec 5, 2025	21.68	21.70	21.63	21.65	21.35	-0.09%	244,645
Dec 4, 2025	21.71	21.71	21.67	21.67	21.37	-0.23%	339,752
Dec 3, 2025	21.71	21.73	21.69	21.72	21.42	0.18%	212,821