Franklin Liberty U.S. Treasury Bond ETF (FLGV) Historical Stock Data
20.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLGV is down -0.09% a day on average. There have been 10 days where Franklin Liberty U.S. Treasury Bond ETF closed green and 20 days where FLGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 20.03 | 20.08 | ↑$0.05 (0.25%) | 20.01 | 20.08 | 49.64K |
| 2024-12-23 | 20.08 | 20.05 | ↓$0.03 (-0.17%) | 20.04 | 20.10 | 58.64K |
| 2024-12-20 | 20.14 | 20.11 | ↓$0.03 (-0.15%) | 20.10 | 20.16 | 89.85K |
| 2024-12-19 | 20.08 | 20.07 | ↓$0.01 (-0.05%) | 20.05 | 20.10 | 82.47K |
| 2024-12-18 | 20.24 | 20.14 | ↓$0.10 (-0.52%) | 20.13 | 20.26 | 41.24K |
| 2024-12-17 | 20.22 | 20.24 | ↑$0.02 (0.10%) | 20.22 | 20.27 | 65K |
| 2024-12-16 | 20.23 | 20.25 | ↑$0.02 (0.10%) | 20.22 | 20.25 | 24.05K |
| 2024-12-13 | 20.29 | 20.23 | ↓$0.06 (-0.30%) | 20.22 | 20.29 | 41.08K |
| 2024-12-12 | 20.43 | 20.38 | ↓$0.05 (-0.27%) | 20.37 | 20.43 | 51.38K |
| 2024-12-11 | 20.52 | 20.45 | ↓$0.07 (-0.34%) | 20.44 | 20.52 | 37.75K |
| 2024-12-10 | 20.51 | 20.49 | ↓$0.02 (-0.07%) | 20.48 | 20.51 | 23.43K |
| 2024-12-09 | 20.52 | 20.54 | ↑$0.02 (0.07%) | 20.52 | 20.55 | 11.85K |
| 2024-12-06 | 20.62 | 20.58 | ↓$0.05 (-0.22%) | 20.56 | 20.62 | 68.80K |
| 2024-12-05 | 20.50 | 20.55 | ↑$0.05 (0.24%) | 20.50 | 20.55 | 136.50K |
| 2024-12-04 | 20.43 | 20.53 | ↑$0.10 (0.49%) | 20.43 | 20.55 | 53.33K |
| 2024-12-03 | 20.53 | 20.47 | ↓$0.06 (-0.29%) | 20.46 | 20.53 | 55.81K |
| 2024-12-02 | 20.56 | 20.50 | ↓$0.06 (-0.29%) | 19.53 | 20.56 | 36.59K |
| 2024-11-29 | 20.58 | 20.56 | ↓$0.02 (-0.10%) | 20.55 | 20.58 | 32.70K |
| 2024-11-27 | 20.50 | 20.50 | ↑$0.00 (0.00%) | 20.48 | 20.52 | 28.47K |
| 2024-11-26 | 20.46 | 20.44 | ↓$0.03 (-0.12%) | 20.41 | 20.46 | 48.92K |
| 2024-11-25 | 20.44 | 20.47 | ↑$0.03 (0.15%) | 20.41 | 20.47 | 58.13K |
| 2024-11-22 | 20.28 | 20.29 | ↑$0.00 (0.02%) | 20.28 | 20.31 | 53.09K |
| 2024-11-21 | 20.32 | 20.29 | ↓$0.04 (-0.19%) | 20.27 | 20.32 | 68.76K |
| 2024-11-20 | 20.31 | 20.31 | ↓$0.00 (-0.02%) | 20.31 | 20.33 | 32.04K |
| 2024-11-19 | 20.33 | 20.33 | ↓$0.00 (-0.02%) | 20.32 | 20.36 | 37.85K |
| 2024-11-18 | 20.25 | 20.28 | ↑$0.03 (0.15%) | 20.24 | 20.30 | 20.91K |
| 2024-11-15 | 20.27 | 20.27 | ↓$0.00 (-0.01%) | 20.21 | 20.31 | 20.22K |
| 2024-11-14 | 20.33 | 20.25 | ↓$0.08 (-0.39%) | 20.25 | 20.33 | 131.67K |
| 2024-11-13 | 20.35 | 20.26 | ↓$0.09 (-0.44%) | 20.24 | 20.35 | 713.48K |
| 2024-11-12 | 20.31 | 20.27 | ↓$0.04 (-0.22%) | 20.25 | 20.34 | 22.63K |
Create an account or log in to view more rows.
$FLGV love this stock!!!!
$FLGV oversold! Buy the dip
$FLGV FYI - leaning bullish
$FLGV out of the way
$FLGV BUY BUY BUY
$FLGV rubbish
$FLGV has just been halted from trading.
$FLGV I like green candles on my birthday cake
$FLGV The United States stock market is going to crash.
$FLGV Take it Bears !