Get the Stockscreener App
20.04
0.17%
0.035
After Hours:
20.04
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 July 27, 2026, is $20.04.
- 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 3.09% to $20.04 now.
- The 52-week high stock price for FLGV is $21.30, representing a 6.29% increase from the current share price, occurred on August 01, 2025.
- The 52-week low stock price for FLGV is $19.95, indicating a -0.42% decrease from the current share price, occurred on July 23, 2026.
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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $20.05 | $20.02 | $0.035 | 227,629.0 | +0.17% |
| Jul 24, 2026 | $20.02 | $19.98 | $0.045 | 28,900.0 | +0.13% |
| Jul 23, 2026 | $19.98 | $19.95 | $0.025 | 60,900.0 | -0.20% |
| Jul 22, 2026 | $20.04 | $20.01 | $0.03 | 300,320.0 | -0.12% |
| Jul 21, 2026 | $20.06 | $20.04 | $0.0248 | 130,940.0 | -0.20% |
| Jul 20, 2026 | $20.11 | $20.07 | $0.045 | 37,859.0 | -0.25% |
| Jul 17, 2026 | $20.17 | $20.13 | $0.0399 | 67,352.0 | +0.10% |
| Jul 16, 2026 | $20.11 | $20.08 | $0.0349 | 36,702.0 | +0.00% |
| Jul 15, 2026 | $20.13 | $20.08 | $0.05 | 99,006.0 | +0.15% |
| Jul 14, 2026 | $20.11 | $20.07 | $0.04 | 76,904.0 | +0.20% |
| Jul 13, 2026 | $20.08 | $20.04 | $0.04 | 36,469.0 | -0.27% |
| Jul 10, 2026 | $20.12 | $20.09 | $0.0299 | 81,167.0 | -0.05% |
| Jul 09, 2026 | $20.13 | $20.09 | $0.035 | 47,839.0 | +0.10% |
| Jul 08, 2026 | $20.10 | $20.05 | $0.0499 | 48,051.0 | -0.10% |
| Jul 07, 2026 | $20.17 | $20.11 | $0.06 | 95,080.0 | -0.45% |
| Jul 06, 2026 | $20.20 | $20.16 | $0.0394 | 53,397.0 | -0.10% |
| Jul 02, 2026 | $20.26 | $20.17 | $0.0899 | 32,250.0 | +0.25% |
| Jul 01, 2026 | $20.19 | $20.15 | $0.04 | 73,909.0 | -0.54% |
| Jun 30, 2026 | $20.34 | $20.28 | $0.0599 | 552,110.0 | -0.37% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $20.26 | $19.95 | $0.3049 | 1,762,303.0 | -1.18% |
| Jun, 2026 | $20.36 | $20.10 | $0.265 | 1,695,818.0 | -0.03% |
| May, 2026 | $20.36 | $20.02 | $0.34 | 3,202,076.0 | -0.29% |
| Apr, 2026 | $20.51 | $20.30 | $0.2041 | 2,107,502.0 | -0.42% |
| Mar, 2026 | $20.78 | $20.27 | $0.515 | 3,228,865.0 | -1.92% |
| Feb, 2026 | $20.85 | $20.43 | $0.42 | 5,378,935.0 | +1.39% |
| Jan, 2026 | $20.61 | $20.45 | $0.16 | 2,197,351.0 | +0.12% |
Franklin U S Treasury Bond Etf Stock (FLGV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.67 | $20.46 | $0.2087 | 2,151,744.0 | -0.96% |
| Nov, 2025 | $20.80 | $20.56 | $0.24 | 1,676,652.0 | +0.24% |
| Oct, 2025 | $20.89 | $20.54 | $0.35 | 1,738,798.0 | +0.36% |
| Sep, 2025 | $20.81 | $19.96 | $0.85 | 2,006,926.0 | +0.39% |
| Aug, 2025 | $21.30 | $20.29 | $1.01 | 1,835,718.0 | +0.78% |
| 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% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):