Get the Stockscreener App
20.42
0.15%
-0.0299
After Hours:
20.42
Franklin U S Treasury Bond Etf Stock (FLGV) Price History
The historical daily chart and data for Franklin U S Treasury Bond Etf stock (FLGV), show that the latest closing stock price as of August 15, 2025, is $20.42.
- Franklin U S Treasury Bond Etf all-time high stock price is $22.38, occurred on April 23, 2024.
- The lowest Franklin U S Treasury Bond Etf stock price recorded was $19.44 on April 17, 2025. Since then, Franklin U S Treasury Bond Etf's stock price has risen over 5.04% to $20.42 now.
- The 52-week high stock price for FLGV is $21.30, representing a 4.31% increase from the current share price, occurred on August 01, 2025.
- The 52-week low stock price for FLGV is $19.44, indicating a -4.80% decrease from the current share price, occurred on April 17, 2025.
The table below shows more information about FLGV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 15, 2025 | $20.48 | $20.40 | $0.0795 | 53,903.0 | -0.15% |
| Aug 14, 2025 | $20.50 | $20.44 | $0.0626 | 62,848.0 | -0.34% |
| Aug 13, 2025 | $20.55 | $20.47 | $0.08 | 71,275.0 | +0.44% |
| Aug 12, 2025 | $20.45 | $20.40 | $0.0495 | 95,335.0 | -0.15% |
| Aug 11, 2025 | $20.49 | $20.42 | $0.07 | 251,373.0 | -0.00% |
| Aug 08, 2025 | $20.49 | $20.41 | $0.08 | 58,439.0 | -0.15% |
| Aug 07, 2025 | $20.55 | $20.47 | $0.0815 | 77,343.0 | -0.07% |
| Aug 06, 2025 | $20.55 | $20.45 | $0.0999 | 144,082.0 | -0.12% |
| Aug 05, 2025 | $20.55 | $20.47 | $0.0768 | 88,203.0 | +0.11% |
| Aug 04, 2025 | $20.53 | $20.47 | $0.0598 | 16,849.0 | +0.01% |
| Aug 01, 2025 | $21.30 | $20.29 | $1.01 | 92,766.0 | +0.51% |
| Jul 31, 2025 | $20.44 | $20.39 | $0.0488 | 327,330.0 | +0.10% |
| Jul 30, 2025 | $20.44 | $20.37 | $0.0732 | 361,135.0 | -0.32% |
| Jul 29, 2025 | $20.45 | $20.36 | $0.085 | 80,788.0 | +0.52% |
| Jul 28, 2025 | $20.35 | $20.33 | $0.02 | 82,773.0 | -0.20% |
| Jul 25, 2025 | $20.38 | $20.31 | $0.07 | 59,329.0 | +0.22% |
| Jul 24, 2025 | $20.36 | $20.30 | $0.0555 | 51,326.0 | -0.10% |
| Jul 23, 2025 | $20.36 | $20.35 | $0.010 | 53,979.0 | -0.25% |
| Jul 22, 2025 | $20.43 | $20.38 | $0.045 | 41,089.0 | +0.22% |
| Jul 21, 2025 | $20.40 | $20.36 | $0.0397 | 66,396.0 | +0.27% |
| Jul 18, 2025 | $20.32 | $20.28 | $0.04 | 21,916.0 | +0.17% |
| Jul 17, 2025 | $20.31 | $20.25 | $0.0575 | 287,139.0 | -0.02% |
Franklin U S Treasury Bond Etf Stock (FLGV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Franklin U S Treasury 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 FLGV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Franklin U S Treasury Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Franklin U S Treasury Bond Etf Stock (FLGV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $21.30 | $20.29 | $1.01 | 1,066,319.0 | +0.10% |
| Jul, 2025 | $20.48 | $20.23 | $0.25 | 3,312,309.0 | -0.73% |
| Jun, 2025 | $20.55 | $20.17 | $0.3827 | 1,855,859.0 | +1.03% |
| May, 2025 | $21.00 | $19.76 | $1.24 | 1,274,485.0 | -1.36% |
| Apr, 2025 | $20.95 | $19.44 | $1.51 | 5,483,103.0 | +0.27% |
| Mar, 2025 | $20.60 | $20.37 | $0.23 | 6,228,501.0 | +0.07% |
| Feb, 2025 | $20.57 | $19.86 | $0.715 | 1,393,716.0 | +1.73% |
| Jan, 2025 | $20.26 | $19.89 | $0.3698 | 1,911,119.0 | +0.40% |
Franklin U S Treasury Bond Etf Stock (FLGV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.62 | $19.53 | $1.09 | 1,113,807.0 | -2.14% |
| Nov, 2024 | $20.58 | $20.20 | $0.38 | 1,577,979.0 | +0.43% |
| Oct, 2024 | $21.13 | $20.41 | $0.72 | 3,408,985.0 | -2.80% |
| Sep, 2024 | $21.27 | $20.90 | $0.375 | 5,949,798.0 | +0.80% |
| Aug, 2024 | $21.12 | $20.68 | $0.44 | 1,180,798.0 | +0.93% |
| Jul, 2024 | $20.70 | $20.11 | $0.59 | 3,222,009.0 | +1.87% |
| Jun, 2024 | $20.50 | $19.53 | $0.97 | 1,574,079.0 | +0.77% |
| May, 2024 | $22.08 | $19.88 | $2.20 | 2,254,963.0 | +1.13% |
| Apr, 2024 | $22.38 | $19.87 | $2.51 | 1,744,226.0 | -2.69% |
| Mar, 2024 | $20.62 | $20.27 | $0.3489 | 1,900,959.0 | +0.34% |
| Feb, 2024 | $20.91 | $20.30 | $0.61 | 11,912,520.0 | -1.71% |
| Jan, 2024 | $20.81 | $20.50 | $0.3082 | 1,588,751.0 | -0.24% |
Franklin U S Treasury Bond Etf Stock (FLGV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.92 | $20.27 | $0.65 | 1,545,973.0 | +2.59% |
| Nov, 2023 | $20.38 | $19.74 | $0.6447 | 738,991.0 | +2.99% |
| Oct, 2023 | $19.98 | $19.59 | $0.39 | 2,477,602.0 | +0.00% |
0.12%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):