Franklin Senior Loan ETF (FLBL)

22.83
+0.02 (0.07%)
NYSE · Last Trade: Oct 5th, 3:02 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Franklin Senior Loan ETF (FLBL)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202622.8322.8322.8022.81567,45422.81
10/01/202622.8522.8922.7822.78350,89322.78
9/30/202622.9823.0022.9823.00658,71322.86
9/29/202622.9623.0122.9623.01451,23122.87
9/28/202623.0023.0022.9522.97873,93222.83
9/25/202623.0023.0523.0023.02235,98422.88
9/24/202622.9823.0022.9823.00407,14822.86
9/23/202623.0523.0622.9922.99374,41022.85
9/22/202623.0423.0623.0423.05103,00822.91
9/21/202623.0323.0423.0123.03147,79822.89
9/18/202623.0123.0223.0023.00211,21122.86
9/17/202623.0123.0122.9722.99411,17322.85
9/16/202623.0023.0522.9823.00341,05322.86
9/15/202623.0023.0022.9722.99318,48422.85
9/14/202622.9822.9922.9422.95439,55122.81
9/11/202623.0623.0722.9622.961,373,95922.82
9/10/202623.0823.0923.0423.05261,07022.90
9/09/202623.0523.1023.0423.09249,13122.95
9/08/202623.0723.1023.0623.09138,30822.94
9/04/202623.0723.0823.0623.08129,84722.94
9/03/202623.0523.0823.0423.07161,91122.93
9/02/202623.0523.0823.0423.05164,59122.91
9/01/202623.0523.0823.0523.07167,48222.92
8/31/202623.1723.2123.1623.20121,34822.93
8/28/202623.1523.1823.1423.18160,52222.91
8/27/202623.1523.1723.1423.1681,74422.89
8/26/202623.1423.1623.1423.15114,42822.88
8/25/202623.1323.1523.1323.14122,61722.88
8/24/202623.0923.1223.0823.12133,86622.85
8/21/202623.0723.1023.0623.10158,17922.83
8/20/202623.0923.1023.0223.03226,64822.76
8/19/202623.0823.1023.0823.10110,19522.83
8/18/202623.0923.1023.0823.0896,03522.81
8/17/202623.0623.0923.0623.09106,27722.82
8/14/202623.0523.0823.0423.06102,87522.79
8/13/202623.0723.1123.0623.08126,56322.81
8/12/202623.0423.0623.0323.04132,91522.77
8/11/202623.0223.0423.0123.03138,31022.76
8/10/202622.9923.0222.9823.0282,39122.75
8/07/202623.0123.0222.9923.00202,60522.73
8/06/202623.0023.0122.9923.00109,68622.74
8/05/202622.9823.0022.9622.98116,98622.71
8/04/202622.9522.9822.9522.9698,74422.70
8/03/202622.9222.9422.9122.93128,79622.67
7/31/202623.0423.0623.0323.06155,80322.65
7/30/202623.0623.0723.0123.04179,66822.63
7/29/202623.0423.0623.0123.04176,43122.63
7/28/202623.0323.0423.0123.04222,31622.63
7/27/202623.0323.0422.9923.02169,75022.61
7/24/202623.0123.0323.0023.03115,97522.62
7/23/202623.0523.0522.9823.03284,02622.62
7/22/202623.0423.0523.0223.0582,55322.64
7/21/202623.0323.0623.0123.05183,49222.64
7/20/202623.0023.0722.9923.04453,39222.63
7/17/202622.9122.9822.9122.97439,39922.56
7/16/202622.9222.9222.9022.90112,91122.50
7/15/202622.9022.9122.8922.89137,87322.49
7/14/202622.9022.9022.8822.89132,58822.49
7/13/202622.8822.9122.8722.90267,54122.50
7/10/202622.8722.8922.8522.85210,36622.45
7/09/202622.8622.8722.8422.86235,98622.46
7/08/202622.8622.8722.8422.85162,99722.45
7/07/202622.8522.8722.8222.84152,33922.44
7/06/202622.8922.9422.8522.861,990,36422.46