Franklin Liberty U.S. Low Volatility ETF Historical Stock Prices

(ETF)
FLLV 
$26.88
*  
unch
unch
Get FLLV Alerts
*Delayed - data as of Feb. 23, 2017  -  Find a broker to begin trading FLLV now


Community Rating:
View:    FLLV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-NOV-2016 TO 22-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 26.88 0
02/22/2017 26.88 26.88 26.88 26.88 100
02/21/2017 26.87 26.87 26.87 26.87 646
02/17/2017 26.5394 26.5394 26.5394 26.5394 00
02/16/2017 26.5394 26.5394 26.5394 26.5394 00
02/15/2017 26.517 26.5394 26.517 26.5394 777
02/14/2017 26.3999 26.3999 26.3999 26.3999 00
02/13/2017 26.3999 26.3999 26.3999 26.3999 471
02/10/2017 26.08 26.08 26.08 26.08 00
02/09/2017 26.08 26.08 26.08 26.08 00
02/08/2017 26.08 26.08 26.08 26.08 00
02/07/2017 26.08 26.08 26.08 26.08 00
02/06/2017 26.08 26.08 26.08 26.08 00
02/03/2017 26.08 26.08 26.08 26.08 100
02/02/2017 25.8307 25.92 25.8307 25.92 2,450
02/01/2017 26.0305 26.0305 26.0305 26.0305 00
01/31/2017 26.0305 26.0305 26.0305 26.0305 00
01/30/2017 26.06 26.06 26.0305 26.0305 200
01/27/2017 26.1053 26.1053 26.1053 26.1053 00
01/26/2017 26.12 26.12 26.1053 26.1053 1,400
01/25/2017 25.81 25.81 25.81 25.81 00
01/24/2017 25.81 25.81 25.81 25.81 00
01/23/2017 25.81 25.81 25.81 25.81 00
01/20/2017 25.81 25.81 25.81 25.81 00
01/19/2017 25.81 25.81 25.81 25.81 00
01/18/2017 25.81 25.81 25.81 25.81 00
01/17/2017 25.81 25.81 25.81 25.81 00
01/13/2017 25.81 25.81 25.81 25.81 00
01/12/2017 25.81 25.81 25.81 25.81 00
01/11/2017 25.81 25.81 25.81 25.81 00
01/10/2017 25.81 25.81 25.81 25.81 00
01/09/2017 25.81 25.81 25.81 25.81 00
01/06/2017 25.81 25.81 25.81 25.81 00
01/05/2017 25.81 25.81 25.81 25.81 100
01/04/2017 25.6999 25.6999 25.6999 25.6999 00
01/03/2017 25.6999 25.6999 25.6999 25.6999 00
12/30/2016 25.6999 25.6999 25.6999 25.6999 00
12/29/2016 25.6999 25.6999 25.6999 25.6999 00
12/28/2016 25.6999 25.6999 25.6999 25.6999 100
12/27/2016 25.41 25.41 25.41 25.41 00
12/23/2016 25.41 25.41 25.41 25.41 00
12/22/2016 25.41 25.41 25.41 25.41 00
12/21/2016 25.41 25.41 25.41 25.41 00
12/20/2016 25.41 25.41 25.41 25.41 00
12/19/2016 25.41 25.41 25.41 25.41 00
12/16/2016 25.41 25.41 25.41 25.41 00
12/15/2016 25.41 25.41 25.41 25.41 00
12/14/2016 25.41 25.41 25.41 25.41 00
12/13/2016 25.41 25.41 25.41 25.41 00
12/12/2016 25.41 25.41 25.41 25.41 00
12/09/2016 25.41 25.41 25.41 25.41 00
12/08/2016 25.41 25.41 25.41 25.41 00
12/07/2016 25.41 25.41 25.41 25.41 00
12/06/2016 25.41 25.41 25.41 25.41 00
12/05/2016 25.41 25.41 25.41 25.41 00
12/02/2016 25.41 25.41 25.41 25.41 00
12/01/2016 25.41 25.41 25.41 25.41 00
11/30/2016 25.41 25.41 25.41 25.41 665
11/29/2016 25.3054 25.3054 25.3054 25.3054 00
11/28/2016 25.3054 25.3054 25.3054 25.3054 00
11/25/2016 25.3054 25.3054 25.3054 25.3054 00
11/23/2016 25.3054 25.3054 25.3054 25.3054 00
11/22/2016 25.2999 25.3054 25.2999 25.3054 605
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?