Get the Stockscreener App
23.02
0.07%
-0.015
Franklin Senior Loan Etf Stock (FLBL) Price History
The historical daily chart and data for Franklin Senior Loan Etf stock (FLBL), show that the latest closing stock price as of July 27, 2026, is $23.02.
- Franklin Senior Loan Etf all-time high stock price is $24.51, occurred on March 21, 2024.
- The lowest Franklin Senior Loan Etf stock price recorded was $22.57 on March 03, 2026. Since then, Franklin Senior Loan Etf's stock price has risen over 1.97% to $23.02 now.
- The 52-week high stock price for FLBL is $24.28, representing a 5.50% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for FLBL is $22.57, indicating a -1.93% decrease from the current share price, occurred on March 03, 2026.
The table below shows more information about FLBL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $23.04 | $22.99 | $0.05 | 169,048.0 | -0.07% |
| Jul 24, 2026 | $23.03 | $23.00 | $0.03 | 115,174.0 | +0.00% |
| Jul 23, 2026 | $23.05 | $22.98 | $0.075 | 283,626.0 | -0.09% |
| Jul 22, 2026 | $23.05 | $23.02 | $0.03 | 82,552.0 | +0.00% |
| Jul 21, 2026 | $23.06 | $23.01 | $0.05 | 183,491.0 | +0.04% |
| Jul 20, 2026 | $23.07 | $22.99 | $0.0741 | 453,392.0 | +0.30% |
| Jul 17, 2026 | $22.98 | $22.91 | $0.07 | 437,497.0 | +0.31% |
| Jul 16, 2026 | $22.92 | $22.90 | $0.02 | 112,910.0 | +0.04% |
| Jul 15, 2026 | $22.91 | $22.89 | $0.025 | 137,872.0 | +0.00% |
| Jul 14, 2026 | $22.90 | $22.88 | $0.02 | 132,588.0 | -0.04% |
| Jul 13, 2026 | $22.91 | $22.87 | $0.04 | 267,540.0 | +0.22% |
| Jul 10, 2026 | $22.89 | $22.85 | $0.0399 | 210,365.0 | -0.04% |
| Jul 09, 2026 | $22.87 | $22.84 | $0.03 | 235,885.0 | +0.04% |
| Jul 08, 2026 | $22.87 | $22.84 | $0.0294 | 162,996.0 | +0.04% |
| Jul 07, 2026 | $22.87 | $22.82 | $0.045 | 152,337.0 | -0.09% |
| Jul 06, 2026 | $22.94 | $22.85 | $0.09 | 1,990,363.0 | -0.09% |
| Jul 02, 2026 | $22.91 | $22.86 | $0.04 | 139,577.0 | +0.04% |
| Jul 01, 2026 | $22.88 | $22.83 | $0.0486 | 97,873.0 | -0.22% |
| Jun 30, 2026 | $22.94 | $22.89 | $0.045 | 205,015.0 | +0.17% |
Franklin Senior Loan Etf Stock (FLBL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Franklin Senior Loan Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLBL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Franklin Senior Loan Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Franklin Senior Loan Etf Stock (FLBL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $23.07 | $22.82 | $0.24 | 5,534,134.0 | +0.41% |
| Jun, 2026 | $22.94 | $22.81 | $0.13 | 2,798,539.0 | -0.35% |
| May, 2026 | $23.14 | $22.95 | $0.19 | 3,302,660.0 | -0.69% |
| Apr, 2026 | $23.18 | $22.81 | $0.37 | 5,492,000.0 | +0.70% |
| Mar, 2026 | $23.05 | $22.57 | $0.4799 | 10,835,275.0 | +1.01% |
| Feb, 2026 | $23.33 | $22.76 | $0.57 | 6,080,087.0 | -2.61% |
| Jan, 2026 | $23.62 | $23.32 | $0.30 | 11,594,636.0 | -0.17% |
Franklin Senior Loan Etf Stock (FLBL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.74 | $23.45 | $0.29 | 5,727,890.0 | -1.26% |
| Nov, 2025 | $23.78 | $23.62 | $0.16 | 7,220,611.0 | -0.36% |
| Oct, 2025 | $23.94 | $23.65 | $0.29 | 14,477,915.0 | -0.65% |
| Sep, 2025 | $24.19 | $24.00 | $0.19 | 4,604,859.0 | -0.70% |
| Aug, 2025 | $24.22 | $24.05 | $0.17 | 4,347,957.0 | -0.37% |
| Jul, 2025 | $24.29 | $24.07 | $0.22 | 7,441,349.0 | +0.21% |
| Jun, 2025 | $24.23 | $24.05 | $0.18 | 3,471,478.0 | +0.06% |
| May, 2025 | $24.21 | $23.80 | $0.415 | 3,751,493.0 | +1.06% |
| Apr, 2025 | $23.99 | $22.92 | $1.07 | 19,606,210.0 | -0.46% |
| Mar, 2025 | $24.20 | $23.90 | $0.30 | 12,649,423.0 | -0.97% |
| Feb, 2025 | $24.35 | $24.25 | $0.105 | 9,241,560.0 | -0.43% |
| Jan, 2025 | $24.44 | $24.18 | $0.26 | 8,161,945.0 | +0.60% |
Franklin Senior Loan Etf Stock (FLBL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.38 | $24.18 | $0.20 | 5,144,665.0 | -0.78% |
| Nov, 2024 | $24.45 | $24.18 | $0.2671 | 6,989,391.0 | +0.31% |
| Oct, 2024 | $24.40 | $24.08 | $0.32 | 7,153,256.0 | +0.41% |
| Sep, 2024 | $24.35 | $24.20 | $0.15 | 4,806,152.0 | -0.53% |
| Aug, 2024 | $24.41 | $24.00 | $0.4099 | 5,738,984.0 | -0.08% |
| Jul, 2024 | $24.45 | $24.25 | $0.1999 | 5,722,030.0 | +0.04% |
| Jun, 2024 | $24.42 | $24.32 | $0.10 | 3,776,726.0 | -0.31% |
| May, 2024 | $24.49 | $24.20 | $0.29 | 5,930,729.0 | +0.37% |
| Apr, 2024 | $24.45 | $24.24 | $0.21 | 4,042,280.0 | -0.41% |
| Mar, 2024 | $24.51 | $24.15 | $0.36 | 2,868,160.0 | +0.84% |
| Feb, 2024 | $24.37 | $24.07 | $0.30 | 2,757,632.0 | +0.16% |
| Jan, 2024 | $24.41 | $24.21 | $0.195 | 5,085,025.0 | -0.16% |
0.12%
0.30%
Cap:
|
Volume (24h):