Skip to main content
Franklin Investment Grade Corporate ETF (FLCO)
NYSEARCA: FLCO · Real-Time Price · USD
21.71
-0.04 (-0.18%)
At close: Dec 5, 2025, 4:00 PM EST
21.71
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FLCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.7521.7621.7021.7121.71-0.18%36,784
Dec 4, 202521.7821.7821.7321.7521.75-0.09%66,236
Dec 3, 202521.7621.8021.7421.7721.770.23%30,152
Dec 2, 202521.7421.7621.7221.7221.72-0.05%43,641
Dec 1, 202521.7021.7421.7021.7321.73-0.78%58,502
Nov 28, 202521.9121.9221.8721.9021.83-0.11%22,702
Nov 26, 202521.8621.9321.8521.9321.850.21%24,061
Nov 25, 202521.8421.9121.8421.8821.810.18%287,615
Nov 24, 202521.7721.8421.7721.8421.770.41%59,386
Nov 21, 202521.7421.7521.7021.7521.680.30%70,329
Nov 20, 202521.7121.7321.6721.6921.610.12%50,335
Nov 19, 202521.6721.7121.6521.6621.59-0.09%38,919
Nov 18, 202521.6821.7021.6521.6821.610.05%165,810
Nov 17, 202521.6521.7021.6521.6721.600.05%55,487
Nov 14, 202521.7021.7021.6521.6621.59-0.18%27,998
Nov 13, 202521.7421.7421.6921.7021.63-0.37%37,592
Nov 12, 202521.7821.8021.7621.7821.71-0.14%183,639
Nov 11, 202521.7521.8121.7521.8121.740.37%41,587
Nov 10, 202521.6921.7421.6921.7321.660.09%29,883
Nov 7, 202521.7021.7421.6921.7121.64-0.14%62,366
Nov 6, 202521.7421.7421.7121.7421.670.37%61,263
Nov 5, 202521.7121.7121.6521.6621.59-0.25%40,157
Nov 4, 202521.6821.7421.6821.7221.640.17%98,078
Nov 3, 202521.6221.6921.6221.6821.61-0.72%50,145
Oct 31, 202521.9521.9521.8321.8421.67-0.30%258,908
Oct 30, 202521.8821.9421.8821.9021.73-0.36%31,598
Oct 29, 202522.0822.0821.9821.9821.81-0.49%34,162
Oct 28, 202522.0922.1022.0622.0921.92-69,651
Oct 27, 202522.0422.0922.0322.0921.920.20%59,425
Oct 24, 202522.0322.0522.0322.0521.880.11%124,979
Oct 23, 202522.0022.0422.0022.0221.85-0.18%35,669
Oct 22, 202522.0322.0622.0122.0621.890.09%11,634
Oct 21, 202522.0722.0822.0322.0421.87-31,449
Oct 20, 202522.0122.0422.0022.0421.870.28%1,068,269
Oct 17, 202521.9821.9921.9621.9821.81-0.08%27,590
Oct 16, 202521.9322.0121.9322.0021.830.28%170,476
Oct 15, 202521.9922.0321.9021.9421.77-0.05%2,524,284
Oct 14, 202521.8821.9521.8521.9521.780.23%39,070
Oct 13, 202521.8621.9021.8321.9021.730.27%11,905
Oct 10, 202521.8421.8521.8221.8421.670.21%32,601
Oct 9, 202521.8121.8121.7821.7921.62-0.18%30,468
Oct 8, 202521.8821.8821.8221.8321.66-0.04%90,519
Oct 7, 202521.8321.8521.8221.8421.670.09%22,571
Oct 6, 202521.8321.8521.8021.8221.65-0.23%49,348
Oct 3, 202521.8921.8921.8521.8721.70-0.05%21,159
Oct 2, 202521.8721.8921.8421.8821.710.09%49,521
Oct 1, 202521.8321.8821.8121.8621.69-0.09%114,738
Sep 30, 202521.8921.9221.8621.8821.64-0.09%235,951
Sep 29, 202521.8521.9021.8521.9021.650.45%42,633
Sep 26, 202521.7821.8421.7821.8021.560.05%20,872
Sep 25, 202521.8021.8021.7421.7921.55-0.23%28,933
Sep 24, 202521.8321.8621.8121.8421.60-0.27%45,711
Sep 23, 202521.8721.9021.8521.9021.650.14%34,394
Sep 22, 202521.9021.9021.8521.8721.62-0.12%30,159
Sep 19, 202521.9121.9121.8721.9021.65-0.11%34,283
Sep 18, 202521.9121.9221.8721.9221.67-0.14%26,003
Sep 17, 202522.0022.0221.9221.9521.70-0.15%49,060
Sep 16, 202521.9722.0021.9621.9821.740.01%19,188
Sep 15, 202521.9822.0121.9721.9821.730.21%35,023
Sep 12, 202521.9221.9421.8821.9421.69-0.09%24,686
Sep 11, 202521.9321.9921.9321.9621.710.30%25,018
Sep 10, 202521.8721.9221.8621.8921.640.27%25,237
Sep 9, 202521.8721.8721.8021.8321.59-0.37%31,375
Sep 8, 202521.8621.9121.8421.9121.660.46%115,558
Sep 5, 202521.8221.8321.7921.8121.570.65%97,006
Sep 4, 202521.6121.7021.6121.6721.430.46%82,947
Sep 3, 202521.5221.6121.5021.5721.330.42%61,780
Sep 2, 202521.4021.4921.4021.4821.24-0.51%115,838
Aug 29, 202521.6421.6421.5821.5921.27-0.28%294,435
Aug 28, 202521.6621.6821.6421.6521.330.02%55,808
Aug 27, 202521.5721.6521.5721.6521.330.09%83,011
Aug 26, 202521.6221.6421.5821.6321.310.02%25,451
Aug 25, 202521.6121.6521.5921.6221.30-0.18%31,961
Aug 22, 202521.5721.6721.5521.6621.340.60%18,367
Aug 21, 202521.5521.5621.4921.5321.21-0.28%45,018
Aug 20, 202521.5621.6021.5421.5921.270.05%51,004
Aug 19, 202521.5721.5921.5521.5821.260.14%25,351
Aug 18, 202521.5921.5921.5221.5521.23-0.14%36,408
Aug 15, 202521.6021.6121.5421.5821.26-0.14%230,561
Aug 14, 202521.6221.6421.5921.6121.29-0.28%52,040
Aug 13, 202521.6321.6721.6321.6721.350.42%32,797
Aug 12, 202521.5221.5821.5121.5821.260.09%31,489
Aug 11, 202521.5521.5821.5521.5621.240.09%112,051
Aug 8, 202521.5721.5721.5221.5421.22-0.28%25,577
Aug 7, 202521.6221.6421.5821.6021.28-0.04%65,666
Aug 6, 202521.6121.6221.5621.6121.290.04%165,163
Aug 5, 202521.5921.6221.5821.6021.280.02%37,346
Aug 4, 202521.6021.6121.5721.6021.280.12%32,930
Aug 1, 202521.5021.5821.5021.5721.250.33%54,125
Jul 31, 202521.5621.5621.5021.5021.090.02%365,169
Jul 30, 202521.4821.5421.4721.5021.09-0.29%24,931
Jul 29, 202521.4821.5621.4821.5621.150.50%28,746
Jul 28, 202521.4921.4921.4221.4521.04-0.19%43,458
Jul 25, 202521.4721.4921.4221.4921.080.28%36,912
Jul 24, 202521.4321.4621.4121.4321.02-0.09%41,654
Jul 23, 202521.4421.4621.4221.4521.04-0.12%22,414
Jul 22, 202521.4521.4821.4421.4821.070.16%33,676
Jul 21, 202521.5021.5021.4421.4421.030.33%36,011
Jul 18, 202521.3721.3821.3421.3720.970.19%40,377
Jul 17, 202521.3021.3421.3021.3320.930.14%37,217