Franklin Investment Grade Corporate ETF (FLCO)

Historical Prices For Franklin Investment Grade Corporate ETF (FLCO)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	21.76	21.80	21.74	21.77	30,154	21.77
12/02/2025	21.74	21.76	21.72	21.72	43,641	21.72
12/01/2025	21.70	21.74	21.70	21.73	58,502	21.73
11/28/2025	21.91	21.92	21.87	21.90	22,702	21.90
11/26/2025	21.86	21.93	21.85	21.93	24,061	21.93
11/25/2025	21.84	21.91	21.84	21.88	287,615	21.88
11/24/2025	21.77	21.84	21.77	21.84	59,386	21.84
11/21/2025	21.74	21.75	21.70	21.75	70,329	21.75
11/20/2025	21.71	21.73	21.67	21.68	50,335	21.68
11/19/2025	21.67	21.71	21.65	21.66	38,919	21.66
11/18/2025	21.68	21.70	21.65	21.68	165,810	21.68
11/17/2025	21.65	21.70	21.64	21.67	55,487	21.67
11/14/2025	21.70	21.70	21.64	21.66	27,998	21.66
11/13/2025	21.74	21.74	21.69	21.70	37,592	21.70
11/12/2025	21.78	21.80	21.76	21.78	183,639	21.78
11/11/2025	21.75	21.81	21.75	21.81	41,587	21.81
11/10/2025	21.69	21.74	21.69	21.73	29,883	21.73
11/07/2025	21.70	21.74	21.69	21.71	62,366	21.71
11/06/2025	21.74	21.74	21.71	21.74	61,263	21.74
11/05/2025	21.71	21.71	21.65	21.66	40,157	21.66
11/04/2025	21.68	21.74	21.68	21.71	98,078	21.71
11/03/2025	21.62	21.69	21.62	21.68	50,145	21.68
10/31/2025	21.95	21.95	21.83	21.84	258,908	21.74
10/30/2025	21.88	21.94	21.88	21.90	31,598	21.80
10/29/2025	22.08	22.08	21.98	21.98	34,162	21.88
10/28/2025	22.09	22.10	22.05	22.09	69,651	21.99
10/27/2025	22.04	22.09	22.03	22.09	59,425	21.99
10/24/2025	22.03	22.05	22.02	22.05	124,979	21.95
10/23/2025	22.00	22.04	22.00	22.02	35,669	21.92
10/22/2025	22.03	22.06	22.01	22.06	11,634	21.96
10/21/2025	22.07	22.08	22.03	22.04	31,449	21.94
10/20/2025	22.01	22.04	22.00	22.04	1,068,269	21.94
10/17/2025	21.98	21.98	21.96	21.98	27,590	21.88
10/16/2025	21.93	22.01	21.93	22.00	170,476	21.90
10/15/2025	21.99	22.03	21.90	21.93	2,524,284	21.84
10/14/2025	21.88	21.95	21.85	21.95	39,070	21.85
10/13/2025	21.86	21.89	21.83	21.89	11,905	21.80
10/10/2025	21.84	21.85	21.82	21.84	32,601	21.74
10/09/2025	21.81	21.81	21.77	21.79	30,468	21.69
10/08/2025	21.88	21.88	21.82	21.83	90,519	21.73
10/07/2025	21.83	21.85	21.82	21.84	22,571	21.74
10/06/2025	21.83	21.85	21.80	21.82	49,348	21.72
10/03/2025	21.89	21.89	21.85	21.87	21,159	21.77
10/02/2025	21.87	21.89	21.84	21.88	49,521	21.78
10/01/2025	21.83	21.88	21.81	21.86	114,738	21.76
9/30/2025	21.89	21.92	21.86	21.88	235,951	21.71
9/29/2025	21.85	21.90	21.85	21.90	42,633	21.73
9/26/2025	21.78	21.84	21.78	21.80	20,872	21.63
9/25/2025	21.80	21.80	21.74	21.79	28,933	21.62
9/24/2025	21.83	21.86	21.81	21.84	45,711	21.67
9/23/2025	21.87	21.90	21.85	21.90	34,394	21.73
9/22/2025	21.90	21.90	21.85	21.87	30,159	21.70
9/19/2025	21.91	21.91	21.86	21.89	34,283	21.72
9/18/2025	21.91	21.92	21.86	21.92	26,003	21.75
9/17/2025	22.00	22.02	21.92	21.95	49,060	21.78
9/16/2025	21.97	22.00	21.96	21.98	19,188	21.81
9/15/2025	21.98	22.00	21.97	21.98	35,023	21.81
9/12/2025	21.92	21.94	21.88	21.93	24,686	21.76
9/11/2025	21.93	21.98	21.93	21.95	25,018	21.78
9/10/2025	21.87	21.92	21.86	21.89	25,237	21.72
9/09/2025	21.87	21.87	21.80	21.83	31,375	21.66
9/08/2025	21.86	21.91	21.84	21.91	115,558	21.74
9/05/2025	21.82	21.83	21.79	21.81	97,006	21.64
9/04/2025	21.61	21.70	21.61	21.67	82,947	21.50