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%
FLCO — Franklin Investment Grade Corporate ETF
NYSE ArcaFranklin Investment Grade Corporate ETF
$20.24
-0.03(-0.15%)
- O
- 20.31
- H
- 20.33
- L
- 20.21
- V
- 40.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.24
Period Return-3.39%
Period High$22.10
Period Low$20.13
Avg Daily Volume83.7K
Total Trading Days365
FLCO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.31 | $20.33 | $20.21 | $20.24 | $-0.03 | -0.15% | 40,507 | $20.25 | $20.21 $20.33 |
| Oct 1, 2026 | $20.13 | $20.28 | $20.13 | $20.27 | $-0.03 | -0.13% | 68,633 | $20.24 | $20.13 $20.28 |
| Sep 30, 2026 | $20.38 | $20.38 | $20.28 | $20.30 | $-0.03 | -0.17% | 195,271 | $20.32 | $20.28 $20.38 |
| Sep 29, 2026 | $20.33 | $20.35 | $20.28 | $20.33 | $-0.03 | -0.15% | 250,782 | $20.30 | $20.28 $20.35 |
| Sep 28, 2026 | $20.38 | $20.38 | $20.30 | $20.36 | $-0.11 | -0.56% | 252,884 | $20.34 | $20.30 $20.38 |
| Sep 25, 2026 | $20.45 | $20.48 | $20.39 | $20.47 | +$0.02 | +0.12% | 211,656 | $20.44 | $20.39 $20.48 |
| Sep 24, 2026 | $20.57 | $20.58 | $20.45 | $20.45 | $-0.12 | -0.56% | 81,344 | $20.52 | $20.45 $20.58 |
| Sep 23, 2026 | $20.73 | $20.73 | $20.55 | $20.57 | $-0.20 | -0.96% | 116,123 | $20.58 | $20.55 $20.73 |
| Sep 22, 2026 | $20.76 | $20.78 | $20.73 | $20.77 | $-0.01 | -0.02% | 65,947 | $20.75 | $20.73 $20.78 |
| Sep 21, 2026 | $20.73 | $20.77 | $20.73 | $20.77 | +$0.08 | +0.36% | 77,069 | $20.75 | $20.73 $20.77 |
| Sep 18, 2026 | $20.70 | $20.73 | $20.68 | $20.70 | $-0.09 | -0.41% | 307,544 | $20.69 | $20.68 $20.73 |
| Sep 17, 2026 | $20.76 | $20.78 | $20.74 | $20.78 | +$0.12 | +0.59% | 26,944 | $20.76 | $20.74 $20.78 |
| Sep 16, 2026 | $20.69 | $20.76 | $20.66 | $20.66 | +$0.02 | +0.11% | 27,319 | $20.72 | $20.66 $20.76 |
| Sep 15, 2026 | $20.62 | $20.65 | $20.62 | $20.64 | +$0.01 | +0.02% | 39,377 | $20.63 | $20.62 $20.65 |
| Sep 14, 2026 | $20.63 | $20.69 | $20.60 | $20.63 | $-0.01 | -0.04% | 35,890 | $20.65 | $20.60 $20.69 |
| Sep 11, 2026 | $20.71 | $20.72 | $20.63 | $20.64 | $-0.02 | -0.08% | 26,125 | $20.68 | $20.63 $20.72 |
| Sep 10, 2026 | $20.71 | $20.72 | $20.66 | $20.66 | $-0.15 | -0.70% | 15,881 | $20.70 | $20.66 $20.72 |
| Sep 9, 2026 | $20.81 | $20.84 | $20.78 | $20.80 | $-0.02 | -0.10% | 29,918 | $20.81 | $20.78 $20.84 |
| Sep 8, 2026 | $20.84 | $20.86 | $20.79 | $20.82 | $-0.02 | -0.10% | 52,821 | $20.82 | $20.79 $20.86 |
| Sep 4, 2026 | $20.90 | $20.90 | $20.72 | $20.84 | $-0.03 | -0.12% | 36,600 | $20.86 | $20.72 $20.90 |
| Sep 3, 2026 | $20.92 | $20.92 | $20.86 | $20.87 | +$0.04 | +0.17% | 28,569 | $20.88 | $20.86 $20.92 |
| Sep 2, 2026 | $20.84 | $20.85 | $20.81 | $20.83 | $-0.01 | -0.04% | 33,990 | $20.83 | $20.81 $20.85 |
| Sep 1, 2026 | $20.85 | $20.89 | $20.82 | $20.84 | $-0.12 | -0.56% | 51,572 | $20.84 | $20.82 $20.89 |
| Aug 31, 2026 | $20.97 | $20.98 | $20.95 | $20.96 | $-0.07 | -0.33% | 260,332 | $20.96 | $20.95 $20.98 |
| Aug 28, 2026 | $21.06 | $21.08 | $21.01 | $21.03 | $-0.07 | -0.33% | 25,848 | $21.03 | $21.01 $21.08 |
| Aug 27, 2026 | $21.11 | $21.11 | $21.08 | $21.10 | +$0.00 | +0.00% | 28,661 | $21.09 | $21.08 $21.11 |
| Aug 26, 2026 | $21.08 | $21.10 | $21.06 | $21.10 | $-0.01 | -0.04% | 31,909 | $21.08 | $21.06 $21.10 |
| Aug 25, 2026 | $21.06 | $21.10 | $21.04 | $21.10 | +$0.13 | +0.62% | 55,076 | $21.07 | $21.04 $21.10 |
| Aug 24, 2026 | $20.98 | $21.00 | $20.97 | $20.98 | +$0.03 | +0.12% | 36,687 | $20.98 | $20.97 $21.00 |
| Aug 21, 2026 | $20.94 | $20.96 | $20.93 | $20.95 | $-0.01 | -0.05% | 21,169 | $20.94 | $20.93 $20.96 |