Skip to main content
Franklin High Yield Corporate ETF (FLHY)
BATS: FLHY · Real-Time Price · USD
24.30
-0.12 (-0.49%)
Mar 5, 2026, 4:00 PM EST - Market closed

FLHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.3824.3924.2724.3024.30-0.49%441,810
Mar 4, 202624.3524.4424.3424.4224.420.31%946,578
Mar 3, 202624.2424.3924.2424.3524.35-0.14%250,389
Mar 2, 202624.3324.4024.3224.3824.38-0.37%146,446
Feb 27, 202624.5024.5224.4724.4724.36-0.33%159,041
Feb 26, 202624.5424.5524.5024.5524.43-184,594
Feb 25, 202624.5224.5624.5224.5524.430.12%89,163
Feb 24, 202624.5324.5324.4924.5224.41-0.08%503,586
Feb 23, 202624.5724.5724.5224.5424.42-0.08%110,894
Feb 20, 202624.5424.5724.5224.5624.44-0.04%135,435
Feb 19, 202624.5524.5724.5324.5724.45-656,187
Feb 18, 202624.5224.5824.5224.5724.450.20%635,465
Feb 17, 202624.5124.5324.5024.5224.410.04%168,008
Feb 13, 202624.5224.5524.5124.5124.40-0.04%88,355
Feb 12, 202624.5424.5724.5024.5224.41-0.08%97,808
Feb 11, 202624.5624.5624.5124.5424.42-0.04%286,569
Feb 10, 202624.5824.5924.5424.5524.43-187,028
Feb 9, 202624.5024.5624.4824.5524.430.20%118,209
Feb 6, 202624.4624.5024.4424.5024.390.29%189,793
Feb 5, 202624.4824.4824.4024.4324.32-0.10%208,580
Feb 4, 202624.4924.4924.4324.4624.34-0.14%121,343
Feb 3, 202624.4724.5124.4324.4924.38-0.12%93,524
Feb 2, 202624.4624.5324.4624.5224.41-0.33%146,551
Jan 30, 202624.5724.6024.5524.6024.35-0.04%128,352
Jan 29, 202624.5924.6124.5524.6124.360.08%136,051
Jan 28, 202624.6024.6124.5824.5924.34-0.04%97,741
Jan 27, 202624.6024.6124.5924.6024.350.04%89,632
Jan 26, 202624.6024.6124.5724.5924.340.04%115,700
Jan 23, 202624.5824.5924.5424.5824.33-0.04%860,316
Jan 22, 202624.5824.6024.5624.5924.340.04%129,283
Jan 21, 202624.5324.6124.5324.5824.330.24%165,186
Jan 20, 202624.4624.6324.4524.5224.28-0.18%460,405
Jan 16, 202624.5524.6024.5424.5724.320.06%206,565
Jan 15, 202624.5624.5724.5324.5524.300.04%125,418
Jan 14, 202624.5324.5524.5224.5424.29-113,788
Jan 13, 202624.5324.5524.5024.5424.290.04%239,801
Jan 12, 202624.5024.5424.5024.5324.29-0.04%144,067
Jan 9, 202624.5124.5424.5124.5424.290.25%104,973
Jan 8, 202624.4524.5124.4524.4824.24-0.02%119,841
Jan 7, 202624.5024.5124.4724.4924.240.02%120,565
Jan 6, 202624.4724.4924.4624.4824.240.02%92,116
Jan 5, 202624.4324.4924.4224.4824.230.29%103,537
Jan 2, 202624.4224.4424.3724.4124.16-0.04%219,256
Dec 31, 202524.4224.4524.4224.4224.17-0.04%100,184
Dec 30, 202524.4024.4424.4024.4324.180.06%242,966
Dec 29, 202524.3824.4224.3624.4124.170.12%47,246
Dec 26, 202524.4024.4124.3824.3824.14-0.08%71,091
Dec 24, 202524.3524.4124.3524.4024.160.29%73,394
Dec 23, 202524.3124.3424.3124.3324.090.08%124,824
Dec 22, 202524.3424.3524.2824.3124.070.08%170,844
Dec 19, 202524.3224.3424.2824.2924.05-0.63%62,800
Dec 18, 202524.4624.4624.4124.4524.050.23%612,186
Dec 17, 202524.4224.4624.3824.3924.00-0.08%67,161
Dec 16, 202524.4024.4324.3824.4124.02-98,241
Dec 15, 202524.4424.4424.4024.4124.020.16%137,651
Dec 12, 202524.4324.4424.3724.3723.98-0.29%136,819
Dec 11, 202524.4324.4624.4224.4424.05-0.08%94,976
Dec 10, 202524.3524.4824.3524.4624.070.37%58,520
Dec 9, 202524.3824.3924.3624.3723.98-0.10%94,938
Dec 8, 202524.4224.4324.3624.4024.00-0.10%58,451
Dec 5, 202524.4424.4524.4124.4224.03-0.02%80,001
Dec 4, 202524.4424.4424.4024.4324.030.02%79,329
Dec 3, 202524.4024.4624.3824.4224.030.12%66,636
Dec 2, 202524.3724.4124.3524.3924.000.18%94,295
Dec 1, 202524.3224.3724.3124.3523.96-0.55%61,703
Nov 28, 202524.4924.5324.4724.4823.98-41,859
Nov 26, 202524.4424.5024.4324.4823.980.12%97,644
Nov 25, 202524.3424.4624.3424.4523.950.39%131,023
Nov 24, 202524.3024.3624.3024.3623.850.31%70,127
Nov 21, 202524.2424.3024.2224.2823.780.33%283,967
Nov 20, 202524.3024.3224.2024.2023.70-0.06%75,164
Nov 19, 202524.2324.2824.2124.2223.720.10%141,700
Nov 18, 202524.1724.2424.1724.1923.69-0.04%103,702
Nov 17, 202524.2324.2524.1824.2023.70-0.12%76,144
Nov 14, 202524.1924.2924.1924.2323.73-0.04%155,587
Nov 13, 202524.2924.3024.2324.2423.74-0.45%91,762
Nov 12, 202524.4024.4024.3324.3523.85-0.27%536,149
Nov 11, 202524.3524.4224.3524.4223.910.21%84,542
Nov 10, 202524.3224.3824.3224.3723.860.31%91,267
Nov 7, 202524.2424.3124.2224.2923.790.08%105,122
Nov 6, 202524.2624.2724.2224.2723.770.10%101,494
Nov 5, 202524.2424.2624.2324.2523.750.06%114,634
Nov 4, 202524.1724.2524.1724.2323.73-0.06%84,091
Nov 3, 202524.3024.3024.2424.2523.75-0.86%197,942
Oct 31, 202524.4524.4824.4324.4623.810.14%288,294
Oct 30, 202524.4324.4824.4224.4223.78-0.29%201,980
Oct 29, 202524.5624.5724.4724.4923.84-0.24%95,290
Oct 28, 202524.5524.5724.5424.5523.90-0.04%53,814
Oct 27, 202524.5324.6024.5224.5623.910.29%95,765
Oct 24, 202524.4924.5124.4524.4923.840.25%128,486
Oct 23, 202524.4024.4424.4024.4323.790.16%49,519
Oct 22, 202524.4024.4224.3824.3923.75-0.14%95,599
Oct 21, 202524.4324.4624.4124.4323.78-0.06%134,569
Oct 20, 202524.3524.4524.3524.4423.800.21%964,117
Oct 17, 202524.3124.3924.3124.3923.750.29%123,028
Oct 16, 202524.3824.3924.3124.3223.68-0.27%149,098
Oct 15, 202524.3524.4024.3524.3923.740.39%3,382,175
Oct 14, 202524.1724.3224.1724.2923.650.08%57,243
Oct 13, 202524.2224.2724.2024.2723.630.54%61,166
Oct 10, 202524.2724.2924.1424.1423.50-0.54%84,417