Get the Stockscreener App
21.34
0.28%
0.06
Franklin U S Core Bond Etf Stock (FLCB) Price History
The historical daily chart and data for Franklin U S Core Bond Etf stock (FLCB), show that the latest closing stock price as of May 26, 2026, is $21.34.
- Franklin U S Core Bond Etf all-time high stock price is $22.47, occurred on May 04, 2022.
- The lowest Franklin U S Core Bond Etf stock price recorded was $19.97 on October 23, 2023. Since then, Franklin U S Core Bond Etf's stock price has risen over 6.86% to $21.34 now.
- The 52-week high stock price for FLCB is $21.96, representing a 2.91% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for FLCB is $21.09, indicating a -1.17% decrease from the current share price, occurred on June 06, 2025.
- The closing price of Franklin U S Core Bond Etf (FLCB) stock in the beginning of 2025 was $22.45. The stock closed the year at $22.27, a loss of over -0.80% for the year.
The table below shows more information about FLCB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $21.36 | $21.32 | $0.04 | 231,335.0 | +0.28% |
| May 22, 2026 | $21.30 | $21.23 | $0.075 | 185,909.0 | +0.14% |
| May 21, 2026 | $21.26 | $21.15 | $0.11 | 334,368.0 | +0.12% |
| May 20, 2026 | $21.24 | $21.11 | $0.13 | 221,379.0 | +0.54% |
| May 19, 2026 | $21.15 | $21.09 | $0.06 | 272,706.0 | -0.33% |
| May 18, 2026 | $21.24 | $21.16 | $0.08 | 299,959.0 | -0.09% |
| May 15, 2026 | $21.23 | $21.19 | $0.04 | 306,563.0 | -0.61% |
| May 14, 2026 | $21.39 | $21.33 | $0.057 | 385,292.0 | -0.09% |
| May 13, 2026 | $21.35 | $21.30 | $0.055 | 197,539.0 | +0.05% |
| May 12, 2026 | $21.35 | $21.33 | $0.02 | 170,425.0 | -0.28% |
| May 11, 2026 | $21.44 | $21.39 | $0.0449 | 238,221.0 | -0.19% |
| May 08, 2026 | $21.46 | $21.43 | $0.0349 | 158,452.0 | +0.19% |
| May 07, 2026 | $21.49 | $21.39 | $0.0999 | 275,273.0 | -0.23% |
| May 06, 2026 | $21.46 | $21.42 | $0.037 | 271,988.0 | +0.42% |
| May 05, 2026 | $21.37 | $21.33 | $0.04 | 246,976.0 | +0.19% |
| May 04, 2026 | $21.36 | $21.29 | $0.08 | 203,433.0 | -0.30% |
| May 01, 2026 | $21.44 | $21.36 | $0.0738 | 278,801.0 | -0.30% |
| Apr 30, 2026 | $21.47 | $21.43 | $0.035 | 2,878,869.0 | +0.14% |
| Apr 29, 2026 | $21.47 | $21.40 | $0.0699 | 197,981.0 | -0.42% |
| Apr 28, 2026 | $21.51 | $21.48 | $0.0308 | 135,094.0 | -0.13% |
Franklin U S Core Bond Etf Stock (FLCB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Franklin U S Core Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLCB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Franklin U S Core Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Franklin U S Core Bond Etf Stock (FLCB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $21.49 | $21.09 | $0.3999 | 4,509,954.0 | -0.51% |
| Apr, 2026 | $21.63 | $21.38 | $0.25 | 9,991,112.0 | -0.19% |
| Mar, 2026 | $21.84 | $21.28 | $0.56 | 11,613,066.0 | -2.14% |
| Feb, 2026 | $21.96 | $21.55 | $0.41 | 8,011,977.0 | +1.24% |
| Jan, 2026 | $21.74 | $21.57 | $0.165 | 9,182,656.0 | +0.30% |
Franklin U S Core Bond Etf Stock (FLCB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.74 | $21.55 | $0.185 | 7,324,437.0 | -0.73% |
| Nov, 2025 | $21.86 | $21.51 | $0.35 | 5,812,274.0 | +0.09% |
| Oct, 2025 | $21.95 | $21.62 | $0.33 | 13,959,147.0 | +0.37% |
| Sep, 2025 | $21.88 | $21.40 | $0.48 | 7,128,415.0 | +0.79% |
| Aug, 2025 | $21.60 | $21.39 | $0.21 | 6,232,283.0 | +0.77% |
| Jul, 2025 | $21.46 | $21.18 | $0.28 | 8,518,270.0 | -0.63% |
| Jun, 2025 | $21.54 | $21.09 | $0.4458 | 7,243,725.0 | +1.22% |
| May, 2025 | $21.45 | $20.98 | $0.47 | 6,136,703.0 | -0.98% |
| Apr, 2025 | $21.73 | $20.89 | $0.845 | 15,262,344.0 | -0.12% |
| Mar, 2025 | $21.54 | $21.28 | $0.2555 | 5,761,609.0 | -0.02% |
| Feb, 2025 | $21.55 | $20.99 | $0.5533 | 4,616,249.0 | +1.46% |
| Jan, 2025 | $21.24 | $20.80 | $0.4391 | 7,458,996.0 | +0.47% |
Franklin U S Core Bond Etf Stock (FLCB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.60 | $20.96 | $0.64 | 5,662,681.0 | -2.11% |
| Nov, 2024 | $21.55 | $21.15 | $0.40 | 5,925,401.0 | +0.72% |
| Oct, 2024 | $22.05 | $21.32 | $0.7213 | 7,831,130.0 | -2.82% |
| Sep, 2024 | $22.17 | $21.79 | $0.385 | 22,999,887.0 | +1.06% |
| Aug, 2024 | $21.96 | $21.52 | $0.4419 | 4,187,852.0 | +1.16% |
| Jul, 2024 | $21.55 | $20.93 | $0.625 | 7,748,101.0 | +1.89% |
| Jun, 2024 | $21.35 | $20.97 | $0.38 | 4,231,849.0 | +0.57% |
| May, 2024 | $21.18 | $20.66 | $0.52 | 5,700,751.0 | +1.35% |
| Apr, 2024 | $21.30 | $20.66 | $0.64 | 4,901,894.0 | -2.86% |
| Mar, 2024 | $21.42 | $21.10 | $0.318 | 7,089,005.0 | +0.57% |
| Feb, 2024 | $21.68 | $21.07 | $0.605 | 3,449,021.0 | -1.58% |
| Jan, 2024 | $21.64 | $21.28 | $0.3599 | 3,728,959.0 | -0.28% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):