Get the Stockscreener App
21.67
0.69%
-0.15
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 December 01, 2025, is $21.67.
- 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 8.51% to $21.67 now.
- The 52-week high stock price for FLCB is $21.95, representing a 1.29% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for FLCB is $20.80, indicating a -4.01% decrease from the current share price, occurred on January 14, 2025.
- The closing price of Franklin U S Core Bond Etf (FLCB) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 01, 2025 | $21.71 | $21.66 | $0.045 | 118,727.0 | -0.69% |
| Nov 28, 2025 | $21.85 | $21.80 | $0.045 | 132,367.0 | -0.09% |
| Nov 26, 2025 | $21.86 | $21.79 | $0.0665 | 183,402.0 | +0.07% |
| Nov 25, 2025 | $21.85 | $21.80 | $0.05 | 755,771.0 | +0.18% |
| Nov 24, 2025 | $21.79 | $21.75 | $0.0399 | 216,036.0 | +0.18% |
| Nov 21, 2025 | $21.75 | $21.71 | $0.04 | 203,747.0 | +0.16% |
| Nov 20, 2025 | $21.71 | $21.68 | $0.035 | 281,650.0 | +0.23% |
| Nov 19, 2025 | $21.70 | $21.65 | $0.05 | 363,290.0 | -0.05% |
| Nov 18, 2025 | $21.70 | $21.65 | $0.055 | 278,086.0 | +0.09% |
| Nov 17, 2025 | $21.68 | $21.65 | $0.0255 | 161,177.0 | -0.02% |
| Nov 14, 2025 | $21.72 | $21.64 | $0.08 | 282,538.0 | -0.09% |
| Nov 13, 2025 | $21.72 | $21.67 | $0.05 | 321,347.0 | -0.30% |
| Nov 12, 2025 | $21.77 | $21.73 | $0.04 | 757,892.0 | -0.02% |
| Nov 11, 2025 | $21.75 | $21.73 | $0.025 | 184,515.0 | +0.30% |
| Nov 10, 2025 | $21.70 | $21.68 | $0.02 | 173,026.0 | -0.09% |
| Nov 07, 2025 | $21.72 | $21.67 | $0.05 | 382,192.0 | -0.02% |
| Nov 06, 2025 | $21.71 | $21.68 | $0.03 | 269,157.0 | +0.44% |
| Nov 05, 2025 | $21.68 | $21.51 | $0.17 | 280,984.0 | -0.32% |
| Nov 04, 2025 | $21.71 | $21.66 | $0.0499 | 310,418.0 | +0.09% |
| Nov 03, 2025 | $21.69 | $21.65 | $0.04 | 274,679.0 | -0.64% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $21.86 | $21.51 | $0.35 | 5,931,001.0 | -0.60% |
| 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% |
Franklin U S Core Bond Etf Stock (FLCB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.72 | $20.93 | $0.79 | 4,164,720.0 | +3.02% |
| Nov, 2023 | $21.08 | $20.10 | $0.98 | 2,075,901.0 | +4.25% |
| Oct, 2023 | $20.50 | $19.97 | $0.53 | 17,000,813.0 | -1.85% |
| Sep, 2023 | $21.03 | $20.41 | $0.62 | 3,719,252.0 | -2.91% |
| Aug, 2023 | $21.21 | $20.74 | $0.4684 | 3,043,459.0 | -0.83% |
| Jul, 2023 | $21.51 | $21.04 | $0.4669 | 8,939,701.0 | -0.46% |
| Jun, 2023 | $21.55 | $21.30 | $0.2501 | 3,168,679.0 | -0.62% |
| May, 2023 | $21.91 | $21.23 | $0.6774 | 1,852,572.0 | -1.27% |
| Apr, 2023 | $21.97 | $21.55 | $0.4258 | 1,480,744.0 | +0.33% |
| Mar, 2023 | $21.94 | $21.52 | $0.42 | 4,287,666.0 | +0.00% |
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):