Franklin Investment Grade Corporate ETF (FLCO)
NYSEARCA: FLCO · Real-Time Price · USD
21.62
-0.05 (-0.21%)
Mar 6, 2026, 4:00 PM EST - Market closed
FLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.58 | 21.67 | 21.56 | 21.63 | 21.62 | -0.18% | 43,676 |
| Mar 5, 2026 | 21.67 | 21.69 | 21.64 | 21.67 | 21.67 | -0.37% | 44,994 |
| Mar 4, 2026 | 21.75 | 21.78 | 21.73 | 21.75 | 21.75 | 0.12% | 38,579 |
| Mar 3, 2026 | 21.62 | 21.76 | 21.62 | 21.72 | 21.72 | -0.09% | 53,521 |
| Mar 2, 2026 | 21.73 | 21.74 | 21.71 | 21.74 | 21.74 | -0.55% | 46,469 |
| Feb 27, 2026 | 21.88 | 21.92 | 21.85 | 21.86 | 21.79 | -0.11% | 700,344 |
| Feb 26, 2026 | 21.86 | 21.89 | 21.85 | 21.89 | 21.81 | 0.14% | 34,067 |
| Feb 25, 2026 | 21.83 | 21.88 | 21.83 | 21.86 | 21.78 | -0.05% | 42,030 |
| Feb 24, 2026 | 21.87 | 21.89 | 21.84 | 21.87 | 21.79 | -0.08% | 35,950 |
| Feb 23, 2026 | 21.87 | 21.90 | 21.86 | 21.88 | 21.81 | 0.11% | 77,885 |
| Feb 20, 2026 | 21.86 | 21.88 | 21.84 | 21.86 | 21.79 | -0.05% | 52,971 |
| Feb 19, 2026 | 21.83 | 21.88 | 21.83 | 21.87 | 21.80 | 0.14% | 53,017 |
| Feb 18, 2026 | 21.83 | 21.88 | 21.83 | 21.84 | 21.77 | -0.16% | 106,396 |
| Feb 17, 2026 | 21.85 | 21.88 | 21.85 | 21.88 | 21.80 | 0.14% | 62,677 |
| Feb 13, 2026 | 21.86 | 21.86 | 21.84 | 21.85 | 21.77 | 0.17% | 25,778 |
| Feb 12, 2026 | 21.75 | 21.82 | 21.75 | 21.81 | 21.73 | 0.45% | 61,428 |
| Feb 11, 2026 | 21.72 | 21.74 | 21.70 | 21.71 | 21.64 | -0.15% | 48,709 |
| Feb 10, 2026 | 21.76 | 21.78 | 21.72 | 21.74 | 21.67 | 0.18% | 43,425 |
| Feb 9, 2026 | 21.67 | 21.72 | 21.67 | 21.71 | 21.63 | -0.02% | 28,281 |
| Feb 6, 2026 | 21.69 | 21.71 | 21.65 | 21.71 | 21.64 | 0.05% | 136,864 |
| Feb 5, 2026 | 21.65 | 21.70 | 21.63 | 21.70 | 21.63 | 0.51% | 27,108 |
| Feb 4, 2026 | 21.60 | 21.60 | 21.57 | 21.59 | 21.52 | -0.09% | 984,868 |
| Feb 3, 2026 | 21.63 | 21.63 | 21.59 | 21.61 | 21.54 | -0.02% | 55,965 |
| Feb 2, 2026 | 21.62 | 21.65 | 21.60 | 21.62 | 21.54 | -0.44% | 486,120 |
| Jan 30, 2026 | 21.70 | 21.73 | 21.69 | 21.71 | 21.57 | - | 267,945 |
| Jan 29, 2026 | 21.68 | 21.73 | 21.67 | 21.71 | 21.57 | - | 70,822 |
| Jan 28, 2026 | 21.71 | 21.71 | 21.68 | 21.71 | 21.57 | -0.08% | 38,189 |
| Jan 27, 2026 | 21.76 | 21.76 | 21.72 | 21.73 | 21.58 | -0.15% | 20,688 |
| Jan 26, 2026 | 21.74 | 21.77 | 21.74 | 21.76 | 21.61 | 0.16% | 59,151 |
| Jan 23, 2026 | 21.71 | 21.73 | 21.68 | 21.73 | 21.58 | 0.07% | 80,335 |
| Jan 22, 2026 | 21.68 | 21.73 | 21.67 | 21.71 | 21.56 | 0.16% | 25,153 |
| Jan 21, 2026 | 21.61 | 21.69 | 21.61 | 21.68 | 21.53 | 0.44% | 48,977 |
| Jan 20, 2026 | 21.54 | 21.63 | 21.54 | 21.58 | 21.44 | -0.48% | 35,284 |
| Jan 16, 2026 | 21.74 | 21.74 | 21.68 | 21.69 | 21.54 | -0.25% | 38,576 |
| Jan 15, 2026 | 21.79 | 21.79 | 21.74 | 21.74 | 21.59 | -0.11% | 35,149 |
| Jan 14, 2026 | 21.73 | 21.78 | 21.73 | 21.77 | 21.62 | 0.23% | 53,387 |
| Jan 13, 2026 | 21.70 | 21.73 | 21.68 | 21.72 | 21.57 | 0.16% | 32,035 |
| Jan 12, 2026 | 21.66 | 21.71 | 21.66 | 21.68 | 21.54 | -0.09% | 16,614 |
| Jan 9, 2026 | 21.64 | 21.71 | 21.64 | 21.70 | 21.56 | 0.23% | 33,573 |
| Jan 8, 2026 | 21.63 | 21.66 | 21.63 | 21.65 | 21.51 | -0.23% | 58,266 |
| Jan 7, 2026 | 21.71 | 21.72 | 21.68 | 21.70 | 21.56 | 0.05% | 462,179 |
| Jan 6, 2026 | 21.65 | 21.69 | 21.63 | 21.69 | 21.55 | 0.09% | 41,578 |
| Jan 5, 2026 | 21.65 | 21.69 | 21.64 | 21.67 | 21.53 | 0.21% | 33,997 |
| Jan 2, 2026 | 21.66 | 21.66 | 21.61 | 21.63 | 21.48 | -0.12% | 30,545 |
| Dec 31, 2025 | 21.68 | 21.70 | 21.65 | 21.65 | 21.51 | -0.24% | 19,534 |
| Dec 30, 2025 | 21.68 | 21.73 | 21.68 | 21.70 | 21.56 | -0.08% | 35,325 |
| Dec 29, 2025 | 21.70 | 21.83 | 21.68 | 21.72 | 21.58 | 0.12% | 98,479 |
| Dec 26, 2025 | 21.70 | 21.71 | 21.66 | 21.70 | 21.55 | 0.02% | 20,385 |
| Dec 24, 2025 | 21.65 | 21.69 | 21.64 | 21.69 | 21.55 | 0.35% | 6,519 |
| Dec 23, 2025 | 21.57 | 21.63 | 21.56 | 21.62 | 21.47 | 0.02% | 49,753 |
| Dec 22, 2025 | 21.63 | 21.63 | 21.59 | 21.61 | 21.47 | -0.05% | 47,089 |
| Dec 19, 2025 | 21.62 | 21.65 | 21.60 | 21.62 | 21.48 | -0.73% | 32,893 |
| Dec 18, 2025 | 21.77 | 21.78 | 21.72 | 21.78 | 21.54 | 0.37% | 58,218 |
| Dec 17, 2025 | 21.69 | 21.71 | 21.67 | 21.70 | 21.46 | -0.07% | 21,070 |
| Dec 16, 2025 | 21.63 | 21.72 | 21.63 | 21.72 | 21.47 | 0.27% | 67,648 |
| Dec 15, 2025 | 21.70 | 21.70 | 21.64 | 21.66 | 21.41 | 0.03% | 218,367 |
| Dec 12, 2025 | 21.65 | 21.65 | 21.63 | 21.65 | 21.41 | -0.40% | 40,610 |
| Dec 11, 2025 | 21.82 | 21.82 | 21.72 | 21.74 | 21.49 | -0.03% | 34,877 |
| Dec 10, 2025 | 21.66 | 21.76 | 21.66 | 21.75 | 21.50 | 0.30% | 29,415 |
| Dec 9, 2025 | 21.71 | 21.71 | 21.65 | 21.68 | 21.44 | -0.09% | 23,601 |
| Dec 8, 2025 | 21.74 | 21.74 | 21.66 | 21.70 | 21.46 | -0.05% | 41,940 |
| Dec 5, 2025 | 21.75 | 21.76 | 21.70 | 21.71 | 21.47 | -0.18% | 36,784 |
| Dec 4, 2025 | 21.78 | 21.78 | 21.73 | 21.75 | 21.51 | -0.09% | 66,236 |
| Dec 3, 2025 | 21.76 | 21.80 | 21.74 | 21.77 | 21.53 | 0.23% | 30,154 |
| Dec 2, 2025 | 21.74 | 21.76 | 21.72 | 21.72 | 21.48 | -0.05% | 43,641 |
| Dec 1, 2025 | 21.70 | 21.74 | 21.70 | 21.73 | 21.49 | -0.78% | 58,502 |
| Nov 28, 2025 | 21.91 | 21.92 | 21.87 | 21.90 | 21.58 | -0.11% | 22,702 |
| Nov 26, 2025 | 21.86 | 21.93 | 21.85 | 21.93 | 21.61 | 0.21% | 24,061 |
| Nov 25, 2025 | 21.84 | 21.91 | 21.84 | 21.88 | 21.56 | 0.18% | 287,615 |
| Nov 24, 2025 | 21.77 | 21.84 | 21.77 | 21.84 | 21.52 | 0.41% | 59,386 |
| Nov 21, 2025 | 21.74 | 21.75 | 21.70 | 21.75 | 21.44 | 0.30% | 70,329 |
| Nov 20, 2025 | 21.71 | 21.73 | 21.67 | 21.69 | 21.37 | 0.12% | 50,335 |
| Nov 19, 2025 | 21.67 | 21.71 | 21.65 | 21.66 | 21.35 | -0.09% | 38,919 |
| Nov 18, 2025 | 21.68 | 21.70 | 21.65 | 21.68 | 21.37 | 0.05% | 165,810 |
| Nov 17, 2025 | 21.65 | 21.70 | 21.65 | 21.67 | 21.36 | 0.05% | 55,487 |
| Nov 14, 2025 | 21.70 | 21.70 | 21.65 | 21.66 | 21.35 | -0.18% | 27,998 |
| Nov 13, 2025 | 21.74 | 21.74 | 21.69 | 21.70 | 21.39 | -0.37% | 37,592 |
| Nov 12, 2025 | 21.78 | 21.80 | 21.76 | 21.78 | 21.47 | -0.14% | 183,639 |
| Nov 11, 2025 | 21.75 | 21.81 | 21.75 | 21.81 | 21.50 | 0.37% | 41,587 |
| Nov 10, 2025 | 21.69 | 21.74 | 21.69 | 21.73 | 21.42 | 0.09% | 29,883 |
| Nov 7, 2025 | 21.70 | 21.74 | 21.69 | 21.71 | 21.40 | -0.14% | 62,366 |
| Nov 6, 2025 | 21.74 | 21.74 | 21.71 | 21.74 | 21.43 | 0.37% | 61,263 |
| Nov 5, 2025 | 21.71 | 21.71 | 21.65 | 21.66 | 21.35 | -0.25% | 40,157 |
| Nov 4, 2025 | 21.68 | 21.74 | 21.68 | 21.72 | 21.40 | 0.17% | 98,078 |
| Nov 3, 2025 | 21.62 | 21.69 | 21.62 | 21.68 | 21.36 | -0.72% | 50,145 |
| Oct 31, 2025 | 21.95 | 21.95 | 21.83 | 21.84 | 21.42 | -0.30% | 258,908 |
| Oct 30, 2025 | 21.88 | 21.94 | 21.88 | 21.90 | 21.49 | -0.36% | 31,598 |
| Oct 29, 2025 | 22.08 | 22.08 | 21.98 | 21.98 | 21.57 | -0.49% | 34,162 |
| Oct 28, 2025 | 22.09 | 22.10 | 22.06 | 22.09 | 21.67 | - | 69,651 |
| Oct 27, 2025 | 22.04 | 22.09 | 22.03 | 22.09 | 21.67 | 0.20% | 59,425 |
| Oct 24, 2025 | 22.03 | 22.05 | 22.03 | 22.05 | 21.63 | 0.11% | 124,979 |
| Oct 23, 2025 | 22.00 | 22.04 | 22.00 | 22.02 | 21.61 | -0.18% | 35,669 |
| Oct 22, 2025 | 22.03 | 22.06 | 22.01 | 22.06 | 21.64 | 0.09% | 11,634 |
| Oct 21, 2025 | 22.07 | 22.08 | 22.03 | 22.04 | 21.63 | - | 31,449 |
| Oct 20, 2025 | 22.01 | 22.04 | 22.00 | 22.04 | 21.63 | 0.28% | 1,068,269 |
| Oct 17, 2025 | 21.98 | 21.99 | 21.96 | 21.98 | 21.57 | -0.08% | 27,590 |
| Oct 16, 2025 | 21.93 | 22.01 | 21.93 | 22.00 | 21.58 | 0.28% | 170,476 |
| Oct 15, 2025 | 21.99 | 22.03 | 21.90 | 21.94 | 21.52 | -0.05% | 2,524,284 |
| Oct 14, 2025 | 21.88 | 21.95 | 21.85 | 21.95 | 21.53 | 0.23% | 39,070 |
| Oct 13, 2025 | 21.86 | 21.90 | 21.83 | 21.90 | 21.48 | 0.27% | 11,905 |