Skip to main content
Franklin High Yield Corporate ETF (FLHY)
BATS: FLHY · Real-Time Price · USD
24.42
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

FLHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.4424.4524.4124.4224.42-0.02%80,001
Dec 4, 202524.4424.4424.4024.4324.430.02%79,329
Dec 3, 202524.4024.4624.3824.4224.420.12%66,636
Dec 2, 202524.3724.4124.3524.3924.390.18%94,295
Dec 1, 202524.3224.3624.3124.3524.35-0.55%12,226
Nov 28, 202524.4924.5324.4724.4824.36-41,859
Nov 26, 202524.4424.5024.4324.4824.360.12%97,644
Nov 25, 202524.3424.4624.3424.4524.340.39%131,023
Nov 24, 202524.3024.3624.3024.3624.240.31%70,127
Nov 21, 202524.2424.3024.2224.2824.170.33%283,967
Nov 20, 202524.3024.3224.2024.2024.09-0.06%75,164
Nov 19, 202524.2324.2824.2124.2224.100.10%141,700
Nov 18, 202524.1724.2424.1724.1924.08-0.04%103,702
Nov 17, 202524.2324.2524.1824.2024.09-0.12%76,144
Nov 14, 202524.1924.2924.1924.2324.12-0.04%155,587
Nov 13, 202524.2924.3024.2324.2424.13-0.45%91,762
Nov 12, 202524.4024.4024.3324.3524.24-0.27%536,149
Nov 11, 202524.3524.4224.3524.4224.300.21%84,542
Nov 10, 202524.3224.3824.3224.3724.250.31%91,267
Nov 7, 202524.2424.3124.2224.2924.180.08%105,122
Nov 6, 202524.2624.2724.2224.2724.160.10%101,494
Nov 5, 202524.2424.2624.2324.2524.130.06%114,634
Nov 4, 202524.1724.2524.1724.2324.12-0.06%84,091
Nov 3, 202524.3024.3024.2424.2524.13-0.86%197,942
Oct 31, 202524.4524.4824.4324.4624.200.14%288,294
Oct 30, 202524.4324.4824.4224.4224.16-0.29%201,980
Oct 29, 202524.5624.5724.4724.4924.23-0.24%95,290
Oct 28, 202524.5524.5724.5424.5524.29-0.04%53,814
Oct 27, 202524.5324.6024.5224.5624.300.29%95,765
Oct 24, 202524.4924.5124.4524.4924.230.25%128,486
Oct 23, 202524.4024.4424.4024.4324.170.16%49,519
Oct 22, 202524.4024.4224.3824.3924.13-0.14%95,599
Oct 21, 202524.4324.4624.4124.4324.17-0.06%134,569
Oct 20, 202524.3524.4524.3524.4424.180.21%964,117
Oct 17, 202524.3124.3924.3124.3924.130.29%123,028
Oct 16, 202524.3824.3924.3124.3224.06-0.27%149,098
Oct 15, 202524.3524.4024.3524.3924.130.39%3,382,175
Oct 14, 202524.1724.3224.1724.2924.030.08%57,243
Oct 13, 202524.2224.2724.2024.2724.010.54%61,166
Oct 10, 202524.2724.2924.1424.1423.89-0.54%84,417
Oct 9, 202524.3324.3424.2424.2724.01-0.37%127,506
Oct 8, 202524.4024.4124.3524.3624.10-0.16%510,969
Oct 7, 202524.4124.4224.4024.4024.14-0.04%55,766
Oct 6, 202524.4324.4424.4124.4124.15-0.02%87,945
Oct 3, 202524.4324.4424.4024.4224.16-0.08%96,324
Oct 2, 202524.4524.4524.4324.4424.18-0.08%266,929
Oct 1, 202524.4124.4624.3924.4624.20-0.31%50,990
Sep 30, 202524.5024.5524.5024.5324.15-0.04%247,577
Sep 29, 202524.5524.5624.5324.5424.160.10%89,477
Sep 26, 202524.4824.5224.4724.5224.130.18%35,946
Sep 25, 202524.4724.4924.4624.4724.09-0.26%63,430
Sep 24, 202524.5524.5624.5224.5424.15-0.06%44,637
Sep 23, 202524.5624.5824.5424.5524.17-0.04%82,277
Sep 22, 202524.5324.5824.5324.5624.180.08%42,045
Sep 19, 202524.5424.5624.5324.5424.160.06%52,556
Sep 18, 202524.5024.5524.4924.5324.140.16%81,309
Sep 17, 202524.5224.5324.4624.4924.10-0.12%107,501
Sep 16, 202524.5124.5224.5024.5224.13-98,604
Sep 15, 202524.4824.5224.4824.5224.130.31%80,970
Sep 12, 202524.4724.4724.4324.4424.06-0.16%159,194
Sep 11, 202524.4424.5024.4424.4824.100.25%77,752
Sep 10, 202524.4124.4624.4124.4224.040.10%86,777
Sep 9, 202524.4224.4224.3724.4024.01-0.14%83,291
Sep 8, 202524.4624.4624.4224.4324.050.12%254,178
Sep 5, 202524.4224.4624.3924.4024.02-825,976
Sep 4, 202524.3424.4024.3324.4024.020.27%280,327
Sep 3, 202524.2824.3424.2824.3423.960.31%125,672
Sep 2, 202524.2224.2724.2224.2623.88-0.57%79,335
Aug 29, 202524.4424.4624.4024.4023.90-0.18%137,611
Aug 28, 202524.4424.4624.4224.4523.940.02%192,827
Aug 27, 202524.3824.4624.3824.4423.940.21%598,118
Aug 26, 202524.3724.4224.3724.3923.890.06%79,329
Aug 25, 202524.4024.4024.3724.3823.87-0.17%60,438
Aug 22, 202524.2524.4224.2524.4223.910.86%47,417
Aug 21, 202524.2324.2424.2124.2123.71-0.16%73,908
Aug 20, 202524.2624.2724.2424.2523.75-0.04%62,595
Aug 19, 202524.2724.2824.2424.2623.76-0.04%203,454
Aug 18, 202524.2724.2924.2524.2723.770.02%89,441
Aug 15, 202524.2724.2724.2524.2723.760.02%80,050
Aug 14, 202524.3024.3024.2524.2623.76-0.33%77,900
Aug 13, 202524.2824.3424.2824.3423.840.31%63,056
Aug 12, 202524.2324.2724.2324.2723.760.14%145,697
Aug 11, 202524.2324.2524.2224.2323.730.02%67,222
Aug 8, 202524.2224.2324.2124.2323.72-0.02%69,436
Aug 7, 202524.2524.2724.2124.2323.73-0.08%79,359
Aug 6, 202524.2224.2524.2024.2523.750.12%1,499,143
Aug 5, 202524.2024.2324.1824.2223.720.04%154,706
Aug 4, 202524.1324.2224.1324.2123.710.46%102,496
Aug 1, 202524.1224.1524.0724.1023.60-0.70%401,693
Jul 31, 202524.2924.3224.2524.2723.62-238,314
Jul 30, 202524.2624.3124.2324.2723.62-0.12%185,588
Jul 29, 202524.2824.3324.2824.3023.650.04%83,829
Jul 28, 202524.2924.3024.2824.2923.64-0.04%55,489
Jul 25, 202524.2724.3324.2524.3023.65-0.12%49,750
Jul 24, 202524.2624.3324.2424.3323.680.12%137,641
Jul 23, 202524.2724.3124.2624.3023.650.21%167,607
Jul 22, 202524.2524.2724.2324.2523.610.08%74,704
Jul 21, 202524.2224.2624.2224.2323.590.21%69,482
Jul 18, 202524.1624.2224.1624.1823.540.08%88,807
Jul 17, 202524.1124.1724.1124.1623.520.10%124,664