MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FFOG — Franklin Focused Dynamic Growth ETF
Cboe BZXFranklin Focused Dynamic Growth ETF
$52.83
+0.65(+1.25%)
- O
- 52.86
- H
- 53.08
- L
- 52.80
- V
- 31.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.83
Period Return+58.46%
Period High$53.08
Period Low$32.76
Avg Daily Volume34.1K
Total Trading Days365
FFOG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.86 | $53.08 | $52.80 | $52.83 | +$0.65 | +1.25% | 31,311 | $52.92 | $52.80 $53.08 |
| Oct 1, 2026 | $52.16 | $52.33 | $51.90 | $52.18 | +$0.27 | +0.52% | 34,556 | $52.12 | $51.90 $52.33 |
| Sep 30, 2026 | $52.18 | $52.36 | $51.90 | $51.91 | +$0.00 | +0.00% | 21,449 | $52.18 | $51.90 $52.36 |
| Sep 29, 2026 | $51.89 | $52.07 | $51.74 | $51.91 | +$0.30 | +0.58% | 19,166 | $51.91 | $51.74 $52.07 |
| Sep 28, 2026 | $51.81 | $51.89 | $51.30 | $51.61 | $-0.61 | -1.17% | 11,607 | $51.63 | $51.30 $51.89 |
| Sep 25, 2026 | $52.14 | $52.32 | $51.88 | $52.22 | +$0.20 | +0.38% | 23,882 | $52.18 | $51.88 $52.32 |
| Sep 24, 2026 | $51.22 | $52.05 | $51.22 | $52.02 | +$0.30 | +0.59% | 154,409 | $51.69 | $51.22 $52.05 |
| Sep 23, 2026 | $52.32 | $52.32 | $51.64 | $51.72 | $-0.59 | -1.14% | 23,024 | $51.90 | $51.64 $52.32 |
| Sep 22, 2026 | $51.82 | $52.47 | $51.82 | $52.31 | +$0.33 | +0.63% | 17,841 | $52.32 | $51.82 $52.47 |
| Sep 21, 2026 | $51.17 | $52.05 | $51.17 | $51.98 | +$1.36 | +2.68% | 37,645 | $51.66 | $51.17 $52.05 |
| Sep 18, 2026 | $50.38 | $50.62 | $50.25 | $50.62 | +$0.46 | +0.92% | 17,246 | $50.38 | $50.25 $50.62 |
| Sep 17, 2026 | $50.11 | $50.16 | $49.94 | $50.16 | +$0.96 | +1.95% | 45,392 | $50.04 | $49.94 $50.16 |
| Sep 16, 2026 | $50.72 | $50.72 | $48.94 | $49.20 | +$0.19 | +0.39% | 14,657 | $49.55 | $48.94 $50.72 |
| Sep 15, 2026 | $49.44 | $49.44 | $48.87 | $49.01 | $-0.32 | -0.65% | 16,766 | $49.04 | $48.87 $49.44 |
| Sep 14, 2026 | $49.02 | $49.58 | $49.02 | $49.33 | $-0.90 | -1.78% | 17,304 | $49.32 | $49.02 $49.58 |
| Sep 11, 2026 | $50.19 | $50.46 | $50.15 | $50.23 | +$0.54 | +1.08% | 16,320 | $50.28 | $50.15 $50.46 |
| Sep 10, 2026 | $49.90 | $49.98 | $49.61 | $49.69 | $-0.67 | -1.33% | 25,174 | $49.80 | $49.61 $49.98 |
| Sep 9, 2026 | $50.32 | $50.50 | $50.28 | $50.36 | +$0.01 | +0.02% | 18,536 | $50.39 | $50.28 $50.50 |
| Sep 8, 2026 | $50.59 | $50.65 | $50.28 | $50.35 | +$0.27 | +0.54% | 21,363 | $50.54 | $50.28 $50.65 |
| Sep 4, 2026 | $50.11 | $50.11 | $49.85 | $50.08 | +$0.44 | +0.88% | 13,363 | $50.00 | $49.85 $50.11 |
| Sep 3, 2026 | $49.27 | $49.70 | $49.03 | $49.65 | +$0.78 | +1.59% | 14,764 | $49.46 | $49.03 $49.70 |
| Sep 2, 2026 | $48.89 | $48.96 | $48.71 | $48.87 | +$0.08 | +0.16% | 17,760 | $48.83 | $48.71 $48.96 |
| Sep 1, 2026 | $48.63 | $48.98 | $48.59 | $48.79 | $-0.54 | -1.09% | 18,148 | $48.75 | $48.59 $48.98 |
| Aug 31, 2026 | $49.44 | $49.44 | $49.06 | $49.33 | $-0.08 | -0.16% | 15,245 | $49.23 | $49.06 $49.44 |
| Aug 28, 2026 | $49.79 | $50.07 | $49.36 | $49.41 | $-0.49 | -0.98% | 12,908 | $49.66 | $49.36 $50.07 |
| Aug 27, 2026 | $49.95 | $49.95 | $49.61 | $49.90 | +$0.67 | +1.36% | 16,742 | $49.81 | $49.61 $49.95 |
| Aug 26, 2026 | $49.28 | $49.32 | $48.99 | $49.23 | +$0.12 | +0.24% | 26,512 | $49.20 | $48.99 $49.32 |
| Aug 25, 2026 | $49.25 | $49.33 | $48.95 | $49.11 | +$0.34 | +0.70% | 30,891 | $49.12 | $48.95 $49.33 |
| Aug 24, 2026 | $48.85 | $49.05 | $48.34 | $48.77 | $-0.53 | -1.08% | 32,546 | $48.76 | $48.34 $49.05 |
| Aug 21, 2026 | $49.44 | $49.44 | $49.04 | $49.30 | +$0.21 | +0.43% | 34,766 | $49.23 | $49.04 $49.44 |