Get the Stockscreener App
20.28
0.06%
0.0113
After Hours:
20.28
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 November 18, 2024, is $20.28.
- 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 $19.53 on June 21, 2024. Since then, Franklin U S Treasury Bond Etf's stock price has risen over 3.84% to $20.28 now.
- The 52-week high stock price for FLGV is $22.38, representing a 10.36% increase from the current share price, occurred on April 23, 2024.
- The 52-week low stock price for FLGV is $19.53, indicating a -3.70% decrease from the current share price, occurred on June 21, 2024.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $20.30 | $20.24 | $0.0578 | 20,911.0 | +0.06% |
| Nov 15, 2024 | $20.31 | $20.21 | $0.0998 | 20,220.0 | +0.09% |
| Nov 14, 2024 | $20.33 | $20.25 | $0.08 | 56,644.0 | -0.05% |
| Nov 13, 2024 | $20.35 | $20.24 | $0.11 | 713,483.0 | -0.02% |
| Nov 12, 2024 | $20.34 | $20.25 | $0.0871 | 22,626.0 | -0.52% |
| Nov 11, 2024 | $20.38 | $20.35 | $0.0287 | 10,535.0 | -0.14% |
| Nov 08, 2024 | $20.43 | $20.38 | $0.0475 | 36,874.0 | +0.10% |
| Nov 07, 2024 | $20.39 | $20.33 | $0.06 | 48,133.0 | +0.59% |
| Nov 06, 2024 | $20.29 | $20.20 | $0.09 | 25,447.0 | -0.78% |
| Nov 05, 2024 | $20.43 | $20.34 | $0.095 | 17,535.0 | +0.10% |
| Nov 04, 2024 | $20.44 | $20.38 | $0.06 | 74,282.0 | +0.45% |
| Nov 01, 2024 | $20.44 | $20.30 | $0.1398 | 171,363.0 | -0.79% |
| Oct 31, 2024 | $20.51 | $20.42 | $0.09 | 2,093,303.0 | -0.02% |
| Oct 30, 2024 | $20.57 | $20.48 | $0.095 | 18,191.0 | -0.10% |
| Oct 29, 2024 | $20.50 | $20.41 | $0.085 | 24,643.0 | +0.05% |
| Oct 28, 2024 | $20.51 | $20.45 | $0.06 | 16,590.0 | -0.22% |
| Oct 25, 2024 | $20.60 | $20.50 | $0.10 | 11,132.0 | -0.12% |
| Oct 24, 2024 | $20.57 | $20.51 | $0.0599 | 18,932.0 | +0.17% |
| Oct 23, 2024 | $20.53 | $20.49 | $0.0424 | 13,671.0 | -0.10% |
| Oct 22, 2024 | $20.58 | $20.53 | $0.05 | 697,360.0 | -0.05% |
| Oct 21, 2024 | $20.65 | $20.55 | $0.10 | 15,425.0 | -0.65% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $20.44 | $20.20 | $0.24 | 1,238,660.0 | -0.93% |
| 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% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):