Franklin Investment Grade Corporate ETF (FLCO)

Last Price21.39

Change+0.00 (0.00%)

NYSE · Last Trade: May 1st, 6:30 AM EDT

Historical Prices For Franklin Investment Grade Corporate ETF (FLCO)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	21.41	21.44	21.39	21.39	854,743	21.39
4/29/2026	21.43	21.48	21.37	21.38	29,169	21.38
4/28/2026	21.43	21.45	21.42	21.45	15,545	21.45
4/27/2026	21.50	21.52	21.46	21.48	17,713	21.48
4/24/2026	21.48	21.54	21.48	21.53	18,487	21.53
4/23/2026	21.53	21.58	21.46	21.50	23,048	21.50
4/22/2026	21.58	21.59	21.54	21.55	27,615	21.55
4/21/2026	21.57	21.57	21.52	21.52	44,230	21.52
4/20/2026	21.58	21.59	21.55	21.59	33,031	21.59
4/17/2026	21.61	21.63	21.59	21.59	24,913	21.59
4/16/2026	21.56	21.57	21.48	21.50	41,971	21.50
4/15/2026	21.54	21.59	21.53	21.57	58,749	21.57
4/14/2026	21.52	21.58	21.52	21.57	27,581	21.57
4/13/2026	21.43	21.52	21.43	21.51	31,799	21.51
4/10/2026	21.48	21.49	21.44	21.45	37,795	21.45
4/09/2026	21.46	21.52	21.43	21.48	36,129	21.48
4/08/2026	21.53	21.56	21.45	21.48	15,456	21.48
4/07/2026	21.39	21.42	21.30	21.41	48,784	21.41
4/06/2026	21.42	21.45	21.39	21.39	24,337	21.39
4/02/2026	21.32	21.44	21.31	21.43	111,646	21.43
4/01/2026	21.35	21.40	21.34	21.35	29,637	21.35
3/31/2026	21.40	21.46	21.37	21.42	175,040	21.33
3/30/2026	21.32	21.35	21.29	21.30	23,086	21.22
3/27/2026	21.17	21.25	21.17	21.21	32,452	21.12
3/26/2026	21.31	21.34	21.23	21.23	167,829	21.15
3/25/2026	21.40	21.42	21.37	21.38	100,752	21.29
3/24/2026	21.26	21.35	21.24	21.30	126,390	21.22
3/23/2026	21.32	21.40	21.28	21.36	48,566	21.27
3/20/2026	21.36	21.38	21.21	21.23	46,822	21.14
3/19/2026	21.33	21.47	21.32	21.45	25,135	21.36
3/18/2026	21.44	21.46	21.38	21.38	46,927	21.29
3/17/2026	21.44	21.48	21.44	21.48	88,511	21.39
3/16/2026	21.39	21.44	21.36	21.38	107,620	21.29
3/13/2026	21.40	21.44	21.28	21.30	842,857	21.21
3/12/2026	21.42	21.42	21.33	21.35	1,159,480	21.26
3/11/2026	21.56	21.56	21.43	21.47	129,353	21.38
3/10/2026	21.64	21.71	21.61	21.61	278,542	21.52
3/09/2026	21.59	21.74	21.59	21.72	34,218	21.63
3/06/2026	21.58	21.67	21.56	21.62	43,676	21.53
3/05/2026	21.67	21.68	21.64	21.66	44,995	21.57
3/04/2026	21.75	21.78	21.73	21.75	38,581	21.65
3/03/2026	21.62	21.76	21.62	21.72	53,521	21.63
3/02/2026	21.73	21.74	21.71	21.74	46,470	21.65
2/27/2026	21.88	21.92	21.85	21.86	700,345	21.70
2/26/2026	21.86	21.89	21.85	21.89	34,068	21.72
2/25/2026	21.83	21.88	21.83	21.86	42,030	21.69
2/24/2026	21.87	21.89	21.84	21.86	35,951	21.70
2/23/2026	21.87	21.90	21.86	21.88	77,886	21.72
2/20/2026	21.86	21.88	21.84	21.86	52,971	21.70
2/19/2026	21.83	21.88	21.83	21.87	53,017	21.71
2/18/2026	21.83	21.88	21.83	21.84	106,396	21.68
2/17/2026	21.85	21.88	21.84	21.88	62,677	21.71
2/13/2026	21.86	21.86	21.84	21.84	25,778	21.68
2/12/2026	21.75	21.82	21.75	21.81	61,428	21.64
2/11/2026	21.71	21.74	21.70	21.71	48,709	21.55
2/10/2026	21.76	21.77	21.72	21.74	43,425	21.58
2/09/2026	21.66	21.72	21.66	21.70	28,281	21.54
2/06/2026	21.69	21.71	21.65	21.71	136,864	21.55
2/05/2026	21.65	21.70	21.63	21.70	27,108	21.54
2/04/2026	21.60	21.60	21.57	21.59	984,868	21.43
2/03/2026	21.63	21.63	21.59	21.61	55,965	21.45
2/02/2026	21.62	21.65	21.60	21.61	486,120	21.45