Franklin FTSE United Kingdom ETF (FLGB)
NYSEARCA: FLGB · Real-Time Price · USD
33.09
-0.20 (-0.60%)
Dec 5, 2025, 4:00 PM EST - Market closed
FLGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.33 | 33.37 | 33.09 | 33.09 | 33.09 | -0.60% | 106,049 |
| Dec 4, 2025 | 33.29 | 33.46 | 33.24 | 33.29 | 33.29 | 0.06% | 67,473 |
| Dec 3, 2025 | 33.09 | 33.31 | 33.09 | 33.27 | 33.27 | 0.85% | 70,895 |
| Dec 2, 2025 | 32.96 | 33.02 | 32.88 | 32.99 | 32.99 | 0.17% | 603,342 |
| Dec 1, 2025 | 33.11 | 33.18 | 32.92 | 32.94 | 32.94 | -0.53% | 37,242 |
| Nov 28, 2025 | 32.99 | 33.15 | 32.99 | 33.11 | 33.11 | 0.39% | 15,458 |
| Nov 26, 2025 | 32.86 | 33.04 | 32.78 | 32.98 | 32.98 | 1.10% | 100,325 |
| Nov 25, 2025 | 32.35 | 32.67 | 32.35 | 32.62 | 32.62 | 1.41% | 174,430 |
| Nov 24, 2025 | 32.10 | 32.22 | 32.01 | 32.17 | 32.17 | -0.29% | 90,001 |
| Nov 21, 2025 | 31.98 | 32.33 | 31.97 | 32.26 | 32.26 | 1.72% | 151,886 |
| Nov 20, 2025 | 32.19 | 32.31 | 31.71 | 31.71 | 31.71 | -0.86% | 38,360 |
| Nov 19, 2025 | 32.15 | 32.21 | 31.91 | 31.99 | 31.99 | -1.02% | 178,181 |
| Nov 18, 2025 | 32.19 | 32.41 | 32.13 | 32.32 | 32.32 | -0.67% | 83,241 |
| Nov 17, 2025 | 32.77 | 32.84 | 32.48 | 32.54 | 32.54 | -0.86% | 110,082 |
| Nov 14, 2025 | 32.64 | 32.83 | 32.64 | 32.82 | 32.82 | -0.58% | 71,416 |
| Nov 13, 2025 | 33.33 | 33.33 | 33.01 | 33.01 | 33.01 | -1.02% | 164,768 |
| Nov 12, 2025 | 33.31 | 33.44 | 33.31 | 33.35 | 33.35 | -0.21% | 21,182 |
| Nov 11, 2025 | 33.35 | 33.51 | 33.35 | 33.42 | 33.42 | 0.45% | 33,779 |
| Nov 10, 2025 | 33.02 | 33.31 | 32.99 | 33.27 | 33.27 | 1.22% | 57,423 |
| Nov 7, 2025 | 32.50 | 32.90 | 32.50 | 32.87 | 32.87 | 0.40% | 67,669 |
| Nov 6, 2025 | 32.76 | 32.80 | 32.65 | 32.74 | 32.74 | 0.15% | 232,207 |
| Nov 5, 2025 | 32.57 | 32.76 | 32.54 | 32.69 | 32.69 | 0.93% | 121,711 |
| Nov 4, 2025 | 32.25 | 32.49 | 32.25 | 32.39 | 32.39 | -0.83% | 102,925 |
| Nov 3, 2025 | 32.62 | 32.68 | 32.58 | 32.66 | 32.66 | -0.37% | 27,136 |
| Oct 31, 2025 | 32.64 | 32.79 | 32.61 | 32.78 | 32.78 | -0.18% | 41,425 |
| Oct 30, 2025 | 32.66 | 32.90 | 32.66 | 32.84 | 32.84 | -0.24% | 92,578 |
| Oct 29, 2025 | 33.10 | 33.13 | 32.77 | 32.92 | 32.92 | -0.12% | 44,840 |
| Oct 28, 2025 | 32.95 | 33.08 | 32.95 | 32.96 | 32.96 | -0.18% | 50,329 |
| Oct 27, 2025 | 33.01 | 33.03 | 32.93 | 33.02 | 33.02 | 0.41% | 23,374 |
| Oct 24, 2025 | 32.79 | 32.94 | 32.79 | 32.89 | 32.89 | 0.44% | 67,186 |
| Oct 23, 2025 | 32.80 | 32.85 | 32.66 | 32.74 | 32.74 | 0.40% | 72,321 |
| Oct 22, 2025 | 32.45 | 32.66 | 32.45 | 32.61 | 32.61 | 1.02% | 2,556,115 |
| Oct 21, 2025 | 32.28 | 32.39 | 32.27 | 32.28 | 32.28 | -0.46% | 34,996 |
| Oct 20, 2025 | 32.34 | 32.44 | 32.30 | 32.43 | 32.43 | 0.43% | 58,615 |
| Oct 17, 2025 | 32.17 | 32.34 | 32.09 | 32.29 | 32.29 | -0.06% | 1,404,270 |
| Oct 16, 2025 | 32.33 | 32.46 | 32.20 | 32.31 | 32.31 | 0.03% | 125,632 |
| Oct 15, 2025 | 32.13 | 32.34 | 32.13 | 32.30 | 32.30 | -0.15% | 51,232 |
| Oct 14, 2025 | 32.01 | 32.42 | 32.01 | 32.35 | 32.35 | 0.28% | 43,383 |
| Oct 13, 2025 | 32.19 | 32.29 | 32.16 | 32.26 | 32.26 | 0.61% | 45,621 |
| Oct 10, 2025 | 32.37 | 32.37 | 32.05 | 32.07 | 32.07 | -0.87% | 80,282 |
| Oct 9, 2025 | 32.61 | 32.68 | 32.29 | 32.35 | 32.35 | -1.30% | 36,081 |
| Oct 8, 2025 | 32.86 | 32.86 | 32.70 | 32.78 | 32.78 | 0.43% | 39,707 |
| Oct 7, 2025 | 32.67 | 32.70 | 32.58 | 32.64 | 32.64 | -0.04% | 43,709 |
| Oct 6, 2025 | 32.72 | 32.76 | 32.65 | 32.65 | 32.65 | -0.31% | 63,639 |
| Oct 3, 2025 | 32.68 | 32.80 | 32.64 | 32.75 | 32.75 | 0.77% | 69,008 |
| Oct 2, 2025 | 32.61 | 32.61 | 32.38 | 32.50 | 32.50 | -0.46% | 40,339 |
| Oct 1, 2025 | 32.62 | 32.71 | 32.62 | 32.65 | 32.65 | 1.05% | 448,727 |
| Sep 30, 2025 | 32.06 | 32.32 | 32.06 | 32.31 | 32.31 | 0.81% | 33,463 |
| Sep 29, 2025 | 32.05 | 32.06 | 31.91 | 32.05 | 32.05 | 0.25% | 44,356 |
| Sep 26, 2025 | 31.78 | 31.97 | 31.78 | 31.97 | 31.97 | 1.23% | 49,379 |
| Sep 25, 2025 | 31.60 | 31.67 | 31.45 | 31.58 | 31.58 | -0.75% | 28,744 |
| Sep 24, 2025 | 31.80 | 31.92 | 31.77 | 31.82 | 31.82 | -0.16% | 1,522,101 |
| Sep 23, 2025 | 31.97 | 32.10 | 31.81 | 31.87 | 31.87 | -0.38% | 64,715 |
| Sep 22, 2025 | 31.87 | 32.04 | 31.82 | 31.99 | 31.99 | 0.53% | 280,558 |
| Sep 19, 2025 | 31.91 | 31.93 | 31.75 | 31.82 | 31.82 | -0.62% | 38,423 |
| Sep 18, 2025 | 32.02 | 32.12 | 31.95 | 32.02 | 32.02 | -0.37% | 68,552 |
| Sep 17, 2025 | 32.16 | 32.33 | 32.03 | 32.14 | 32.14 | 0.03% | 69,787 |
| Sep 16, 2025 | 32.19 | 32.23 | 32.06 | 32.13 | 32.13 | -0.56% | 187,131 |
| Sep 15, 2025 | 32.32 | 32.34 | 32.23 | 32.31 | 32.31 | 0.53% | 77,193 |
| Sep 12, 2025 | 32.30 | 32.35 | 32.10 | 32.14 | 32.14 | -0.65% | 41,738 |
| Sep 11, 2025 | 32.17 | 32.41 | 32.17 | 32.35 | 32.35 | 1.09% | 50,236 |
| Sep 10, 2025 | 32.01 | 32.13 | 31.97 | 32.00 | 32.00 | -0.06% | 27,820 |
| Sep 9, 2025 | 32.02 | 32.11 | 31.98 | 32.02 | 32.02 | 0.09% | 347,383 |
| Sep 8, 2025 | 31.94 | 32.05 | 31.83 | 31.99 | 31.99 | 0.19% | 24,183 |
| Sep 5, 2025 | 32.03 | 32.06 | 31.84 | 31.93 | 31.93 | 0.54% | 47,156 |
| Sep 4, 2025 | 31.67 | 31.76 | 31.64 | 31.76 | 31.76 | 0.50% | 59,905 |
| Sep 3, 2025 | 31.44 | 31.63 | 31.44 | 31.60 | 31.60 | 0.73% | 31,124 |
| Sep 2, 2025 | 31.23 | 31.48 | 31.22 | 31.37 | 31.37 | -1.48% | 39,997 |
| Aug 29, 2025 | 31.78 | 31.88 | 31.72 | 31.84 | 31.84 | -0.19% | 23,366 |
| Aug 28, 2025 | 31.89 | 31.96 | 31.78 | 31.90 | 31.90 | -0.19% | 82,323 |
| Aug 27, 2025 | 31.78 | 32.00 | 31.78 | 31.96 | 31.96 | -0.41% | 40,083 |
| Aug 26, 2025 | 32.06 | 32.10 | 31.92 | 32.09 | 32.09 | 0.10% | 35,462 |
| Aug 25, 2025 | 32.12 | 32.30 | 32.06 | 32.06 | 32.06 | -0.74% | 44,733 |
| Aug 22, 2025 | 32.07 | 32.39 | 32.07 | 32.30 | 32.30 | 1.10% | 24,009 |
| Aug 21, 2025 | 31.91 | 32.02 | 31.91 | 31.95 | 31.95 | -0.41% | 588,581 |
| Aug 20, 2025 | 31.95 | 32.08 | 31.95 | 32.08 | 32.08 | 1.29% | 52,297 |
| Aug 19, 2025 | 31.68 | 31.78 | 31.59 | 31.67 | 31.67 | -0.08% | 163,706 |
| Aug 18, 2025 | 31.59 | 31.71 | 31.57 | 31.70 | 31.70 | 0.05% | 115,567 |
| Aug 15, 2025 | 31.71 | 31.83 | 31.65 | 31.68 | 31.68 | -0.62% | 53,604 |
| Aug 14, 2025 | 31.68 | 31.92 | 31.68 | 31.88 | 31.88 | 0.37% | 31,614 |
| Aug 13, 2025 | 31.64 | 31.78 | 31.64 | 31.76 | 31.76 | 0.71% | 41,991 |
| Aug 12, 2025 | 31.34 | 31.56 | 31.34 | 31.54 | 31.54 | 0.94% | 127,717 |
| Aug 11, 2025 | 31.25 | 31.29 | 31.17 | 31.24 | 31.24 | 0.19% | 33,836 |
| Aug 8, 2025 | 31.16 | 31.22 | 31.12 | 31.18 | 31.18 | 0.19% | 47,135 |
| Aug 7, 2025 | 31.18 | 31.22 | 31.04 | 31.12 | 31.12 | 0.23% | 60,476 |
| Aug 6, 2025 | 31.07 | 31.12 | 31.02 | 31.05 | 31.05 | 0.29% | 88,430 |
| Aug 5, 2025 | 30.96 | 31.03 | 30.84 | 30.96 | 30.96 | 0.16% | 208,874 |
| Aug 4, 2025 | 30.78 | 30.92 | 30.78 | 30.91 | 30.91 | 0.65% | 39,064 |
| Aug 1, 2025 | 30.61 | 30.78 | 30.44 | 30.71 | 30.71 | 0.39% | 866,409 |
| Jul 31, 2025 | 30.70 | 30.81 | 30.59 | 30.59 | 30.59 | -0.52% | 531,284 |
| Jul 30, 2025 | 30.82 | 30.96 | 30.67 | 30.75 | 30.75 | -0.81% | 57,503 |
| Jul 29, 2025 | 31.02 | 31.11 | 31.00 | 31.00 | 31.00 | 0.42% | 57,105 |
| Jul 28, 2025 | 31.06 | 31.07 | 30.83 | 30.87 | 30.87 | -1.34% | 327,119 |
| Jul 25, 2025 | 31.15 | 31.29 | 31.10 | 31.29 | 31.29 | -0.19% | 34,180 |
| Jul 24, 2025 | 31.44 | 31.56 | 31.35 | 31.35 | 31.35 | -0.38% | 48,241 |
| Jul 23, 2025 | 31.15 | 31.47 | 31.15 | 31.47 | 31.47 | 1.09% | 28,591 |
| Jul 22, 2025 | 30.91 | 31.16 | 30.90 | 31.13 | 31.13 | 0.94% | 43,646 |
| Jul 21, 2025 | 30.78 | 30.96 | 30.75 | 30.84 | 30.84 | 0.69% | 37,173 |
| Jul 18, 2025 | 30.74 | 30.82 | 30.61 | 30.63 | 30.63 | -0.02% | 1,034,381 |
| Jul 17, 2025 | 30.56 | 30.66 | 30.51 | 30.64 | 30.64 | -0.02% | 58,630 |