Get the Stockscreener App
20.20
0.05%
0.010
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 May 23, 2025, is $20.20.
- 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 3.91% to $20.20 now.
- The 52-week high stock price for FLGV is $21.27, representing a 5.32% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for FLGV is $19.44, indicating a -3.76% 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 |
|---|---|---|---|---|---|
| May 23, 2025 | $20.25 | $20.20 | $0.05 | 34,198.0 | +0.05% |
| May 22, 2025 | $20.19 | $20.10 | $0.0895 | 15,470.0 | +0.35% |
| May 21, 2025 | $20.23 | $20.11 | $0.12 | 32,492.0 | -0.54% |
| May 20, 2025 | $20.26 | $20.20 | $0.06 | 92,212.0 | -0.20% |
| May 19, 2025 | $20.27 | $20.19 | $0.0765 | 16,629.0 | -0.05% |
| May 16, 2025 | $20.39 | $20.27 | $0.12 | 34,543.0 | +0.15% |
| May 15, 2025 | $20.28 | $20.21 | $0.0646 | 32,307.0 | +0.44% |
| May 14, 2025 | $20.25 | $20.16 | $0.089 | 21,834.0 | -0.29% |
| May 13, 2025 | $20.27 | $20.20 | $0.0699 | 38,576.0 | -0.07% |
| May 12, 2025 | $20.29 | $20.23 | $0.0549 | 30,150.0 | -0.54% |
| May 09, 2025 | $20.45 | $20.34 | $0.11 | 75,029.0 | +0.03% |
| May 08, 2025 | $20.43 | $20.32 | $0.11 | 78,949.0 | -0.36% |
| May 07, 2025 | $20.45 | $19.76 | $0.69 | 18,985.0 | +0.04% |
| May 06, 2025 | $20.41 | $20.34 | $0.0724 | 9,285.0 | +0.16% |
| May 05, 2025 | $20.39 | $20.32 | $0.066 | 28,566.0 | -0.03% |
| May 02, 2025 | $21.00 | $20.23 | $0.77 | 15,406.0 | -0.49% |
| May 01, 2025 | $20.60 | $20.47 | $0.1299 | 22,869.0 | -0.67% |
| Apr 30, 2025 | $20.66 | $20.60 | $0.0599 | 244,680.0 | +0.00% |
| Apr 29, 2025 | $20.64 | $20.55 | $0.09 | 556,823.0 | +0.17% |
| Apr 28, 2025 | $20.60 | $20.47 | $0.128 | 57,723.0 | +0.37% |
| Apr 25, 2025 | $20.53 | $20.48 | $0.054 | 41,152.0 | +0.27% |
| Apr 24, 2025 | $20.48 | $20.40 | $0.08 | 28,853.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $21.00 | $19.76 | $1.24 | 631,698.0 | -2.04% |
| 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% |
0.08%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):