Franklin Income Equity Focus ETF (FLLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 54.20 | 54.20 | 53.95 | 54.03 | 54.03 | 3,155 |
| 02 July 2024 | 53.58 | 53.81 | 53.40 | 53.81 | 53.81 | 21,356 |
| 01 July 2024 | 54.00 | 54.00 | 53.65 | 53.69 | 53.69 | 8,763 |
| 28 June 2024 | 53.78 | 53.96 | 53.72 | 53.84 | 53.84 | 5,505 |
| 28 June 2024 | 0.34088 Dividend | |||||
| 27 June 2024 | 54.02 | 54.27 | 53.97 | 54.08 | 53.74 | 4,974 |
| 26 June 2024 | 54.09 | 54.32 | 54.09 | 54.32 | 53.98 | 878 |
| 25 June 2024 | 54.75 | 54.75 | 54.34 | 54.35 | 54.01 | 3,076 |
| 24 June 2024 | 54.81 | 54.94 | 54.74 | 54.76 | 54.41 | 55,882 |
| 21 June 2024 | 54.20 | 54.60 | 54.20 | 54.60 | 54.26 | 24,654 |
| 20 June 2024 | 54.03 | 54.38 | 54.03 | 54.30 | 53.96 | 37,829 |
| 18 June 2024 | 54.08 | 54.18 | 54.02 | 54.12 | 53.78 | 70,397 |
| 17 June 2024 | 53.54 | 54.01 | 53.54 | 54.01 | 53.67 | 3,967 |
| 14 June 2024 | 53.62 | 53.62 | 53.61 | 53.61 | 53.27 | 734 |
| 13 June 2024 | 53.65 | 53.76 | 53.51 | 53.75 | 53.42 | 4,285 |
| 12 June 2024 | 53.98 | 54.02 | 53.81 | 53.90 | 53.56 | 5,009 |
| 11 June 2024 | 53.40 | 53.56 | 53.37 | 53.56 | 53.22 | 8,052 |
| 10 June 2024 | 53.32 | 53.64 | 53.32 | 53.63 | 53.29 | 22,418 |
| 07 June 2024 | 53.47 | 53.77 | 53.47 | 53.63 | 53.29 | 5,085 |
| 06 June 2024 | 53.65 | 53.71 | 53.55 | 53.63 | 53.29 | 4,972 |
| 05 June 2024 | 53.35 | 53.66 | 53.35 | 53.66 | 53.32 | 15,999 |
| 04 June 2024 | 53.26 | 53.47 | 53.17 | 53.41 | 53.07 | 5,425 |
| 03 June 2024 | 53.10 | 53.21 | 53.03 | 53.19 | 52.85 | 7,790 |
| 31 May 2024 | 52.64 | 53.37 | 52.64 | 53.37 | 53.03 | 17,721 |
| 30 May 2024 | 52.65 | 52.77 | 52.61 | 52.75 | 52.42 | 41,590 |
| 29 May 2024 | 52.72 | 52.79 | 52.66 | 52.67 | 52.34 | 4,413 |
| 28 May 2024 | 53.52 | 53.52 | 53.07 | 53.19 | 52.85 | 7,024 |
| 24 May 2024 | 53.43 | 53.73 | 53.43 | 53.58 | 53.25 | 6,922 |
| 23 May 2024 | 53.96 | 53.98 | 53.54 | 53.56 | 53.22 | 5,987 |
| 22 May 2024 | 54.34 | 54.37 | 54.03 | 54.23 | 53.89 | 4,571 |
| 21 May 2024 | 54.23 | 54.23 | 54.10 | 54.18 | 53.83 | 2,582 |
| 20 May 2024 | 54.45 | 54.45 | 54.23 | 54.23 | 53.88 | 5,217 |
| 17 May 2024 | 54.20 | 54.29 | 54.11 | 54.29 | 53.95 | 6,524 |
| 16 May 2024 | 53.79 | 54.30 | 53.79 | 54.24 | 53.89 | 2,525 |
| 15 May 2024 | 53.64 | 54.23 | 53.64 | 54.22 | 53.88 | 6,415 |
| 14 May 2024 | 53.70 | 53.77 | 53.46 | 53.77 | 53.43 | 3,672 |
| 13 May 2024 | 53.47 | 53.74 | 53.47 | 53.53 | 53.19 | 8,076 |
| 10 May 2024 | 53.49 | 53.66 | 53.49 | 53.65 | 53.31 | 6,484 |
| 09 May 2024 | 53.05 | 53.52 | 52.98 | 53.38 | 53.04 | 5,595 |
| 08 May 2024 | 53.06 | 53.20 | 53.06 | 53.16 | 52.82 | 70,089 |
| 07 May 2024 | 53.02 | 53.19 | 53.02 | 53.17 | 52.83 | 29,355 |
| 06 May 2024 | 52.74 | 52.87 | 52.64 | 52.87 | 52.53 | 10,372 |
| 03 May 2024 | 52.35 | 52.56 | 52.34 | 52.52 | 52.19 | 2,930 |
| 02 May 2024 | 52.14 | 52.14 | 51.82 | 52.00 | 51.67 | 5,878 |
| 01 May 2024 | 51.87 | 52.51 | 51.87 | 51.95 | 51.62 | 9,376 |
| 30 Apr 2024 | 52.59 | 52.59 | 52.16 | 52.16 | 51.83 | 15,284 |
| 29 Apr 2024 | 52.69 | 52.73 | 52.49 | 52.65 | 52.32 | 4,210 |
| 26 Apr 2024 | 52.41 | 52.71 | 52.41 | 52.59 | 52.26 | 3,276 |
| 25 Apr 2024 | 52.18 | 52.39 | 51.96 | 52.39 | 52.06 | 5,681 |
| 24 Apr 2024 | 52.60 | 52.69 | 52.43 | 52.67 | 52.34 | 10,332 |
| 23 Apr 2024 | 52.42 | 52.74 | 52.42 | 52.58 | 52.25 | 8,385 |
| 22 Apr 2024 | 52.18 | 52.50 | 52.03 | 52.23 | 51.90 | 13,746 |
| 19 Apr 2024 | 51.81 | 51.99 | 51.80 | 51.94 | 51.61 | 4,609 |
| 18 Apr 2024 | 51.93 | 51.95 | 51.61 | 51.72 | 51.39 | 13,764 |
| 17 Apr 2024 | 52.06 | 52.06 | 51.65 | 51.74 | 51.41 | 3,340 |
| 16 Apr 2024 | 52.05 | 52.05 | 51.82 | 51.82 | 51.50 | 4,901 |
| 15 Apr 2024 | 52.75 | 52.75 | 51.86 | 51.89 | 51.56 | 16,465 |
| 12 Apr 2024 | 52.70 | 52.70 | 52.23 | 52.29 | 51.96 | 3,477 |
| 11 Apr 2024 | 52.88 | 53.24 | 52.74 | 53.01 | 52.68 | 7,077 |
| 10 Apr 2024 | 53.13 | 53.29 | 52.97 | 53.06 | 52.73 | 7,478 |
| 09 Apr 2024 | 53.81 | 53.81 | 53.53 | 53.76 | 53.42 | 19,139 |
| 08 Apr 2024 | 53.64 | 53.72 | 53.59 | 53.63 | 53.29 | 5,951 |
| 05 Apr 2024 | 53.22 | 53.71 | 53.18 | 53.59 | 53.25 | 8,859 |
| 04 Apr 2024 | 54.21 | 54.21 | 53.28 | 53.28 | 52.95 | 2,377 |
| 03 Apr 2024 | 53.85 | 54.02 | 53.72 | 53.85 | 53.51 | 11,376 |
| 02 Apr 2024 | 54.00 | 54.00 | 53.78 | 53.91 | 53.57 | 8,389 |
| 01 Apr 2024 | 54.48 | 54.48 | 54.24 | 54.34 | 54.00 | 9,189 |
| 28 Mar 2024 | 54.59 | 54.69 | 54.59 | 54.66 | 54.32 | 2,672 |
| 27 Mar 2024 | 54.16 | 54.49 | 54.16 | 54.47 | 54.12 | 2,503 |
| 26 Mar 2024 | 53.93 | 54.03 | 53.84 | 53.84 | 53.50 | 5,241 |
| 25 Mar 2024 | 54.17 | 54.17 | 53.89 | 53.89 | 53.55 | 3,955 |
| 22 Mar 2024 | 54.28 | 54.28 | 54.18 | 54.21 | 53.87 | 4,467 |
| 21 Mar 2024 | 54.40 | 54.58 | 54.40 | 54.43 | 54.09 | 5,072 |
| 20 Mar 2024 | 53.88 | 54.23 | 53.85 | 54.23 | 53.89 | 10,616 |
| 19 Mar 2024 | 53.55 | 53.96 | 53.55 | 53.96 | 53.62 | 3,770 |
| 18 Mar 2024 | 53.73 | 53.73 | 53.54 | 53.54 | 53.20 | 2,903 |
| 15 Mar 2024 | 53.22 | 53.43 | 52.97 | 53.37 | 53.03 | 4,400 |
| 15 Mar 2024 | 0.157383 Dividend | |||||
| 14 Mar 2024 | 53.83 | 53.83 | 53.66 | 53.83 | 53.33 | 5,725 |
| 13 Mar 2024 | 54.19 | 54.23 | 54.00 | 54.14 | 53.64 | 4,414 |
| 12 Mar 2024 | 53.91 | 54.21 | 53.84 | 54.16 | 53.66 | 75,404 |
| 11 Mar 2024 | 53.61 | 53.77 | 53.61 | 53.77 | 53.27 | 7,872 |
| 08 Mar 2024 | 53.58 | 53.78 | 53.58 | 53.64 | 53.15 | 14,924 |
| 07 Mar 2024 | 53.63 | 53.76 | 53.62 | 53.65 | 53.16 | 12,674 |
| 06 Mar 2024 | 53.36 | 53.55 | 53.27 | 53.38 | 52.89 | 11,812 |
| 05 Mar 2024 | 53.47 | 53.47 | 53.08 | 53.08 | 52.59 | 1,768 |
| 04 Mar 2024 | 53.50 | 53.58 | 53.49 | 53.53 | 53.04 | 11,088 |
| 01 Mar 2024 | 53.34 | 53.56 | 53.34 | 53.56 | 53.06 | 7,122 |
| 29 Feb 2024 | 53.25 | 53.34 | 53.25 | 53.34 | 52.85 | 2,775 |
| 28 Feb 2024 | 53.05 | 53.26 | 53.05 | 53.21 | 52.72 | 5,234 |
| 27 Feb 2024 | 53.13 | 53.21 | 53.08 | 53.21 | 52.72 | 4,790 |
| 26 Feb 2024 | 53.39 | 53.39 | 53.17 | 53.17 | 52.68 | 8,571 |
| 23 Feb 2024 | 53.44 | 53.50 | 53.44 | 53.48 | 52.99 | 1,200 |
| 22 Feb 2024 | 53.00 | 53.28 | 52.96 | 53.28 | 52.79 | 5,122 |
| 21 Feb 2024 | 52.47 | 52.64 | 52.38 | 52.64 | 52.15 | 4,805 |
| 20 Feb 2024 | 52.40 | 52.57 | 52.40 | 52.46 | 51.98 | 4,102 |
| 16 Feb 2024 | 52.65 | 52.83 | 52.54 | 52.54 | 52.05 | 5,389 |
| 15 Feb 2024 | 52.39 | 52.67 | 52.39 | 52.65 | 52.17 | 8,269 |
| 14 Feb 2024 | 52.12 | 52.26 | 51.98 | 52.25 | 51.77 | 11,642 |
| 13 Feb 2024 | 52.06 | 52.06 | 51.66 | 51.94 | 51.46 | 4,795 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.