Quantcast

Franklin FTSE United Kingdom ETF Historical Stock Prices

(ETF)
FLGB 
$24.99
*  
unch
unch
Get FLGB Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading FLGB now


Community Rating:
View:    FLGB Pre-Market
 
 
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 25-JUN-2018 TO 25-SEP-2018

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 24.99 0
09/25/2018 24.99 24.99 24.99 24.99 00
09/24/2018 24.99 24.99 24.99 24.99 00
09/21/2018 24.99 24.99 24.99 24.99 100
09/20/2018 25.0496 25.0496 25.0496 25.0496 113
09/19/2018 24.67 24.67 24.65 24.65 500
09/18/2018 24.52 24.54 24.495 24.54 3,223
09/17/2018 24.4 24.4 24.4 24.4 00
09/14/2018 24.4 24.4 24.4 24.4 00
09/13/2018 24.4 24.4 24.4 24.4 118
09/12/2018 24.21 24.21 24.21 24.21 00
09/11/2018 24.21 24.21 24.21 24.21 00
09/10/2018 24.21 24.21 24.21 24.21 00
09/07/2018 24.21 24.21 24.21 24.21 00
09/06/2018 24.17 24.21 24.17 24.21 300
09/05/2018 24.43 24.43 24.26 24.36 3,097
09/04/2018 24.39 24.39 24.35 24.39 918
08/31/2018 24.59 24.59 24.59 24.59 281
08/30/2018 25.02 25.02 24.91 24.91 355
08/29/2018 25.12 25.12 25.12 25.12 101
08/28/2018 24.9539 25.08 24.9472 25.07 115,529
08/27/2018 24.96 25.08 24.96 25.05 1,201
08/24/2018 24.78 24.78 24.78 24.78 200
08/23/2018 24.82 24.82 24.61 24.62 884
08/22/2018 24.8999 24.8999 24.89 24.89 303
08/21/2018 24.81 24.81 24.81 24.81 212
08/20/2018 24.68 24.69 24.68 24.69 1,071
08/17/2018 24.51 24.51 24.51 24.51 201
08/16/2018 24.42 24.43 24.4 24.4 1,150
08/15/2018 24.1902 24.23 24.1902 24.23 480
08/14/2018 24.65 24.65 24.65 24.65 241
08/13/2018 24.7799 24.7799 24.6823 24.74 552
08/10/2018 24.84 24.84 24.84 24.84 140
08/09/2018 25.2598 25.2598 25.23 25.23 461
08/08/2018 25.29 25.29 25.29 25.29 1,175
08/07/2018 25.23 25.23 25.23 25.23 211
08/06/2018 25.05 25.05 25.05 25.05 297
08/03/2018 25.1458 25.23 25.1458 25.23 450
08/02/2018 25.03 25.07 24.9387 25.07 105,851
08/01/2018 25.4199 25.4199 25.4199 25.4199 358
07/31/2018 25.82 25.82 25.68 25.68 1,500
07/30/2018 25.54 25.54 25.52 25.52 448
07/27/2018 25.45 25.45 25.45 25.45 100
07/26/2018 25.4499 25.4499 25.42 25.42 468
07/25/2018 25.55 25.55 25.55 25.55 00
07/24/2018 25.54 25.5799 25.54 25.55 5,490
07/23/2018 25.44 25.44 25.44 25.44 00
07/20/2018 25.44 25.44 25.44 25.44 00
07/19/2018 25.44 25.44 25.44 25.44 00
07/18/2018 25.44 25.44 25.44 25.44 00
07/17/2018 25.44 25.44 25.44 25.44 626
07/16/2018 25.51 25.51 25.51 25.51 101
07/13/2018 25.66 25.66 25.66 25.66 127
07/12/2018 25.64 25.64 25.64 25.64 101
07/11/2018 25.42 25.42 25.36 25.36 826
07/10/2018 25.83 25.83 25.83 25.83 104
07/09/2018 25.8 25.8 25.8 25.8 100
07/06/2018 25.45 25.58 25.44 25.58 5,075
07/05/2018 25.54 25.54 25.41 25.49 9,338
07/03/2018 25.14 25.14 25.14 25.14 00
07/02/2018 25.14 25.14 25.14 25.14 151
06/29/2018 25.5301 25.5428 25.53 25.5428 3,559
06/28/2018 25.19 25.28 25.19 25.28 50,401
06/27/2018 25.3332 25.3332 25.3332 25.3332 2,590
06/26/2018 25.27 25.27 25.2527 25.27 2,508
06/25/2018 25.8 25.8 25.8 25.8 00
*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?

Smart Portfolio