Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UK Franklin FTSE ETF (NY: FLGB )

26.47 +0.19 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.07 18.07 17.87 17.90 30,072 -0.10(-0.53%)
Dec 28, 2018 17.90 18.06 17.90 18.00 54,972 +0.32(+1.83%)
Dec 27, 2018 17.53 17.67 17.28 17.67 24,504 -0.17(-0.96%)
Dec 26, 2018 17.44 17.84 17.44 17.84 4,296 +0.39(+2.22%)
Dec 24, 2018 17.89 17.89 17.46 17.46 842 -0.23(-1.32%)
Dec 21, 2018 17.76 17.85 17.69 17.69 15,036 -0.05(-0.28%)
Dec 20, 2018 17.92 17.92 17.74 17.74 29,401 -0.02(-0.14%)
Dec 19, 2018 17.91 18.14 17.75 17.76 540,883 -0.02(-0.10%)
Dec 18, 2018 17.88 17.88 17.76 17.78 7,331 -0.02(-0.13%)
Dec 17, 2018 18.00 18.00 17.79 17.81 268,177 -0.16(-0.89%)
Dec 14, 2018 18.03 18.04 17.97 17.97 488 -0.21(-1.14%)
Dec 13, 2018 18.17 18.17 18.17 18.17 654 -0.01(-0.05%)
Dec 12, 2018 18.23 18.27 18.18 18.18 1,565 +0.36(+2.02%)
Dec 11, 2018 18.02 18.04 17.82 17.82 26,097 -0.01(-0.04%)
Dec 10, 2018 17.69 17.89 17.69 17.83 1,583 -0.25(-1.40%)
Dec 07, 2018 18.21 18.21 18.08 18.08 6,471 -0.01(-0.05%)
Dec 06, 2018 18.16 18.16 17.90 18.09 4,270 -0.42(-2.26%)
Dec 04, 2018 18.79 18.80 18.51 18.51 3,662 -0.47(-2.46%)
Dec 03, 2018 18.90 19.02 18.89 18.98 38,565 +0.29(+1.53%)
Nov 30, 2018 18.69 18.70 18.64 18.69 3,296 -0.16(-0.83%)
Nov 29, 2018 18.87 18.93 18.76 18.85 102,397 -0.12(-0.65%)
Nov 28, 2018 18.77 18.97 18.77 18.97 1,312 +0.04(+0.22%)
Nov 27, 2018 18.93 18.93 18.93 18.93 91 +0.00(+0.00%)
Nov 26, 2018 18.94 18.94 18.93 18.93 732 +0.07(+0.39%)
Nov 23, 2018 18.85 18.85 18.85 0 +0.00(+0.00%)
Nov 21, 2018 18.85 18.85 18.85 0 +0.16(+0.88%)
Nov 20, 2018 18.58 18.69 18.58 18.69 1,065 -0.12(-0.65%)
Nov 19, 2018 18.91 18.91 18.81 18.81 17,481 -0.13(-0.69%)
Nov 16, 2018 18.92 18.94 18.92 18.94 1,709 -0.04(-0.22%)
Nov 15, 2018 18.76 18.99 18.72 18.99 10,823 -0.31(-1.61%)
Nov 14, 2018 19.27 19.30 19.11 19.30 4,334 +0.18(+0.94%)
Nov 13, 2018 19.12 19.12 19.12 19.12 1,220 +0.09(+0.46%)
Nov 12, 2018 19.24 19.24 19.02 19.03 10,507 -0.50(-2.55%)
Nov 09, 2018 19.53 19.53 19.53 19.53 122 +0.00(+0.00%)
Nov 08, 2018 19.64 19.64 19.53 19.53 3,667 -0.07(-0.38%)
Nov 07, 2018 19.65 19.65 19.58 19.60 1,451 +0.29(+1.49%)
Nov 06, 2018 19.33 19.35 19.31 19.31 3,195 -0.11(-0.55%)
Nov 05, 2018 19.44 19.44 19.41 19.42 15,519 +0.07(+0.34%)
Nov 02, 2018 19.35 19.35 19.35 19.35 1,343 -0.06(-0.30%)
Nov 01, 2018 19.27 19.41 19.19 19.41 149,237 +0.38(+1.98%)
Oct 31, 2018 19.06 19.06 19.03 19.03 427 +0.21(+1.13%)
Oct 30, 2018 18.82 18.82 18.82 18.82 122 +0.18(+0.97%)
Oct 29, 2018 18.64 18.64 18.64 18.64 89 +0.00(+0.00%)
Oct 26, 2018 18.56 18.64 18.56 18.64 366 -0.12(-0.65%)
Oct 25, 2018 18.71 18.76 18.71 18.76 549 -0.04(-0.22%)
Oct 24, 2018 18.94 18.94 18.80 18.80 2,229 -0.23(-1.20%)
Oct 23, 2018 18.96 19.03 18.92 19.03 2,070 -0.11(-0.56%)
Oct 22, 2018 19.30 19.30 19.14 19.14 3,052 -0.02(-0.11%)
Oct 19, 2018 19.16 19.16 19.16 0 +0.00(+0.00%)
Oct 18, 2018 19.16 19.16 19.16 19.16 272 -0.26(-1.33%)
Oct 17, 2018 19.42 19.42 19.42 19.42 244 +0.07(+0.34%)
Oct 16, 2018 19.35 19.35 19.35 0 +0.00(+0.00%)
Oct 15, 2018 19.35 19.35 19.35 19.35 122 -0.01(-0.04%)
Oct 12, 2018 19.34 19.36 19.19 19.36 4,761 +0.01(+0.04%)
Oct 11, 2018 19.35 19.35 19.35 19.35 4,913 -0.34(-1.71%)
Oct 10, 2018 19.69 19.69 19.69 19.69 183 -0.20(-0.99%)
Oct 09, 2018 19.89 19.92 19.89 19.89 1,970 -0.02(-0.09%)
Oct 08, 2018 19.84 19.90 19.84 19.90 500 -0.19(-0.94%)
Oct 05, 2018 20.10 20.10 20.00 20.09 732 -0.13(-0.65%)
Oct 04, 2018 20.25 20.26 20.16 20.22 5,682 -0.17(-0.84%)
Oct 03, 2018 20.39 20.39 20.39 20.39 307 +0.08(+0.40%)
Oct 02, 2018 20.30 20.31 20.29 20.31 2,415 -0.12(-0.60%)
Oct 01, 2018 20.43 20.43 20.43 20.43 244 -0.20(-0.95%)
Sep 28, 2018 20.63 20.63 20.63 20.63 122 +0.00(+0.00%)
Sep 27, 2018 20.70 20.70 20.63 20.63 474 +0.01(+0.04%)
Sep 26, 2018 20.62 20.62 20.62 20.62 122 +0.16(+0.76%)
Sep 25, 2018 20.47 20.47 20.47 0 +0.00(+0.00%)
Sep 24, 2018 20.47 20.47 20.47 0 +0.00(+0.00%)
Sep 21, 2018 20.47 20.47 20.47 20.47 122 -0.05(-0.24%)
Sep 20, 2018 20.52 20.52 20.52 20.52 137 +0.33(+1.62%)
Sep 19, 2018 20.21 20.21 20.19 20.19 610 +0.09(+0.45%)
Sep 18, 2018 20.08 20.10 20.06 20.10 3,935 +0.11(+0.57%)
Sep 17, 2018 19.98 19.98 19.98 0 +0.00(+0.00%)
Sep 14, 2018 19.98 19.98 19.98 0 +0.00(+0.00%)
Sep 13, 2018 19.98 19.98 19.98 19.98 144 +0.16(+0.78%)
Sep 12, 2018 19.83 19.83 19.83 0 +0.00(+0.00%)
Sep 11, 2018 19.83 19.83 19.83 19.83 2 +0.00(+0.00%)
Sep 10, 2018 19.83 19.83 14 +0.00(+0.00%)
Sep 07, 2018 19.83 19.83 19.83 19.83 122 +0.00(+0.00%)
Sep 06, 2018 19.80 19.83 19.80 19.83 366 -0.12(-0.62%)
Sep 05, 2018 20.01 20.01 19.87 19.95 3,781 -0.02(-0.12%)
Sep 04, 2018 19.98 19.98 19.94 19.98 1,120 -0.16(-0.81%)
Aug 31, 2018 20.14 20.14 20.14 0 -0.26(-1.28%)
Aug 30, 2018 20.49 20.49 20.40 20.40 433 -0.17(-0.84%)
Aug 29, 2018 20.57 20.57 20.57 20.57 123 +0.04(+0.20%)
Aug 28, 2018 20.44 20.54 20.43 20.53 141,055 +0.02(+0.08%)
Aug 27, 2018 20.44 20.54 20.44 20.52 1,466 +0.22(+1.09%)
Aug 24, 2018 20.30 20.30 20.30 20.30 244 +0.13(+0.65%)
Aug 23, 2018 20.33 20.33 20.16 20.16 1,079 -0.22(-1.08%)
Aug 22, 2018 20.39 20.39 20.39 20.39 369 +0.07(+0.32%)
Aug 21, 2018 20.32 20.32 20.32 20.32 258 +0.10(+0.49%)
Aug 20, 2018 20.21 20.22 20.21 20.22 1,307 +0.15(+0.73%)
Aug 17, 2018 20.07 20.07 20.07 20.07 244 +0.09(+0.45%)
Aug 16, 2018 20.00 20.01 19.98 19.98 1,404 +0.14(+0.70%)
Aug 15, 2018 19.81 19.85 19.81 19.85 586 -0.34(-1.70%)
Aug 14, 2018 20.19 20.19 20.19 20.19 294 -0.07(-0.36%)
Aug 13, 2018 20.30 20.30 20.22 20.26 673 -0.08(-0.40%)
Aug 10, 2018 20.34 20.34 20.34 20.34 122 -0.32(-1.55%)
Aug 09, 2018 20.69 20.69 20.66 20.66 562 -0.05(-0.24%)
Aug 08, 2018 20.71 20.71 20.71 20.71 1,434 +0.05(+0.24%)
Aug 07, 2018 20.66 20.66 20.66 20.66 257 +0.15(+0.72%)
Aug 06, 2018 20.52 20.52 20.52 20.52 362 -0.15(-0.71%)
Aug 03, 2018 20.60 20.66 20.60 20.66 488 +0.13(+0.64%)
Aug 02, 2018 20.50 20.53 20.43 20.53 129,239 -0.29(-1.38%)
Aug 01, 2018 20.82 20.82 20.82 20.82 437 -0.21(-1.01%)
Jul 31, 2018 21.15 21.15 21.03 21.03 1,831 +0.13(+0.63%)
Jul 30, 2018 20.92 20.92 20.90 20.90 546 +0.06(+0.27%)
Jul 27, 2018 20.84 20.84 20.84 20.84 122 +0.02(+0.12%)
Jul 26, 2018 20.84 20.84 20.82 20.82 571 -0.11(-0.51%)
Jul 24, 2018 20.93 20.93 20.93 0 +0.09(+0.43%)
Jul 17, 2018 20.84 20.84 20.84 0 -0.06(-0.27%)
Jul 16, 2018 20.89 20.89 20.89 20.89 123 -0.12(-0.58%)
Jul 13, 2018 21.02 21.02 21.02 21.02 155 +0.02(+0.08%)
Jul 12, 2018 21.00 21.00 21.00 21.00 123 +0.23(+1.10%)
Jul 11, 2018 20.82 20.82 20.77 20.77 1,008 -0.38(-1.82%)
Jul 10, 2018 21.16 21.16 21.16 21.16 126 +0.02(+0.12%)
Jul 09, 2018 21.13 21.13 21.13 21.13 122 +0.18(+0.86%)
Jul 06, 2018 20.84 20.95 20.84 20.95 6,196 +0.07(+0.35%)
Jul 05, 2018 20.92 20.92 20.81 20.88 11,401 +0.29(+1.39%)
Jul 02, 2018 20.59 20.59 20.59 0 -0.33(-1.58%)
Jun 29, 2018 20.91 20.92 20.91 20.92 4,345 +0.22(+1.04%)
Jun 28, 2018 20.63 20.71 20.63 20.71 61,537 -0.04(-0.21%)
Jun 27, 2018 20.75 20.75 20.75 20.75 3,162 +0.05(+0.25%)
Jun 26, 2018 20.70 20.70 20.68 20.70 3,062 -0.43(-2.05%)
Jun 22, 2018 21.13 21.13 21.13 0 +0.27(+1.30%)
Jun 20, 2018 20.86 20.86 20.86 0 +0.20(+0.97%)
Jun 19, 2018 20.66 20.66 20.66 20.66 747 -0.26(-1.23%)
Jun 18, 2018 20.92 20.92 20.92 20.92 644 -0.14(-0.69%)
Jun 15, 2018 21.06 21.06 21.06 21.06 157 -0.30(-1.39%)
Jun 14, 2018 21.36 21.36 21.36 21.36 124 -0.04(-0.19%)
Jun 12, 2018 21.40 21.40 21.40 2 +0.04(+0.19%)
Jun 08, 2018 21.36 21.36 21.36 11 +0.05(+0.25%)
Jun 06, 2018 21.30 21.30 21.30 2 +0.06(+0.30%)
Jun 05, 2018 21.22 21.24 21.22 21.24 1,156 +0.05(+0.22%)
May 25, 2018 21.19 21.19 21.19 0 -0.39(-1.81%)
May 18, 2018 21.58 21.58 21.58 0 +0.09(+0.42%)
May 15, 2018 21.49 21.49 21.49 0 +0.54(+2.59%)
May 04, 2018 20.95 20.95 20.95 0 -0.14(-0.68%)
May 02, 2018 21.09 21.09 21.09 0 -0.10(-0.49%)
Apr 30, 2018 21.20 21.20 21.20 0 -0.06(-0.30%)
Apr 27, 2018 21.26 21.26 21.26 21.26 249 -0.02(-0.08%)
Apr 26, 2018 21.30 21.30 21.28 21.28 2,153 +0.10(+0.46%)
Apr 23, 2018 21.18 21.18 21.18 1 -0.02(-0.11%)
Apr 20, 2018 21.21 21.21 21.20 21.21 623 -0.01(-0.04%)
Apr 17, 2018 21.21 21.21 21.21 1 +0.03(+0.15%)
Apr 12, 2018 21.18 21.18 21.18 0 +0.04(+0.20%)
Apr 11, 2018 21.13 21.14 21.13 21.14 8,392 +0.30(+1.45%)
Apr 09, 2018 20.84 20.84 20.84 0 +0.21(+1.01%)
Apr 06, 2018 20.63 20.63 20.63 20.63 317 -0.06(-0.27%)
Apr 05, 2018 20.69 20.69 20.69 20.69 249 +0.26(+1.30%)
Apr 04, 2018 20.25 20.42 20.25 20.42 538 +0.12(+0.59%)
Apr 03, 2018 20.30 20.30 20.30 20.30 124 +0.18(+0.88%)
Apr 02, 2018 20.34 20.34 20.09 20.12 1,183 -0.22(-1.07%)
Mar 29, 2018 20.34 20.34 20.34 0 +0.08(+0.40%)
Mar 28, 2018 20.29 20.39 20.26 20.26 9,137 +0.26(+1.28%)
Mar 26, 2018 20.00 20.00 20.00 0 -0.36(-1.76%)
Mar 16, 2018 20.36 20.36 20.36 0 -0.00(-0.01%)
Mar 15, 2018 20.36 20.36 20.36 20.36 124 -0.10(-0.49%)
Mar 09, 2018 20.46 20.46 20.46 0 +0.19(+0.93%)
Mar 07, 2018 20.28 20.28 20.28 0 -0.05(-0.24%)
Mar 06, 2018 20.32 20.32 20.32 20.32 124 +0.26(+1.32%)
Mar 01, 2018 20.06 20.06 20.06 23 -0.18(-0.91%)
Feb 28, 2018 20.24 20.24 20.24 20.24 125 -0.30(-1.48%)
Feb 27, 2018 20.55 20.55 20.55 20.55 249 -0.20(-0.97%)
Feb 26, 2018 20.75 20.75 20.75 20.75 249 +0.02(+0.12%)
Feb 23, 2018 20.73 20.73 20.73 20.73 249 -0.08(-0.39%)
Feb 16, 2018 20.81 20.81 20.81 1 +0.54(+2.65%)
Feb 13, 2018 20.27 20.27 20.27 0 +0.22(+1.12%)
Feb 09, 2018 20.04 20.04 20.04 0 -0.02(-0.08%)
Feb 08, 2018 20.52 20.52 20.06 20.06 990 -0.38(-1.84%)
Feb 07, 2018 20.41 20.41 20.41 20.44 360 -0.11(-0.55%)
Feb 06, 2018 20.32 20.55 20.30 20.55 914 -1.08(-4.97%)
Feb 01, 2018 21.62 21.62 21.62 0 -0.06(-0.28%)
Jan 31, 2018 21.70 21.70 21.69 21.69 1,115 -0.10(-0.46%)
Jan 30, 2018 21.97 21.97 21.78 658 -0.18(-0.84%)
Jan 24, 2018 21.97 21.97 21.97 0 +0.03(+0.15%)
Jan 23, 2018 21.94 21.94 21.94 21.94 224 +0.23(+1.07%)
Jan 18, 2018 21.70 21.70 21.70 0 +0.08(+0.35%)
Jan 16, 2018 21.63 21.63 21.63 34 +0.31(+1.45%)
Jan 11, 2018 21.32 21.32 21.32 0 +0.11(+0.53%)
Jan 09, 2018 21.21 21.21 21.21 0 +0.03(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.