NYSEArca - Delayed Quote
USD
Franklin U.S. Core Bond ETF (FLCB)
20.82
+0.07
(+0.34%)
At close: October 30 at 4:00:00 PM EDT
Trade FLCB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.80
20.83
20.77
20.82
20.82
1,405,900
Oct 29, 2026
20.73
20.78
20.72
20.75
20.75
584,200
Oct 28, 2026
20.73
20.75
20.67
20.71
20.71
608,100
Oct 27, 2026
20.71
20.75
20.71
20.73
20.73
462,100
Oct 26, 2026
20.72
20.75
20.71
20.72
20.72
423,700
Oct 23, 2026
20.73
20.74
20.69
20.69
20.69
365,600
Oct 22, 2026
20.65
20.77
20.64
20.75
20.75
380,100
Oct 21, 2026
20.59
20.61
20.53
20.58
20.58
395,700
Oct 20, 2026
20.56
20.61
20.54
20.56
20.56
382,700
Oct 19, 2026
20.58
20.59
20.52
20.53
20.53
368,600
Oct 16, 2026
20.55
20.64
20.55
20.59
20.59
459,500
Oct 15, 2026
20.62
20.64
20.58
20.58
20.58
716,400
Oct 14, 2026
20.36
20.49
20.35
20.47
20.47
383,200
Oct 13, 2026
20.47
20.47
20.42
20.46
20.46
427,300
Oct 12, 2026
20.41
20.44
20.41
20.42
20.42
243,300
Oct 9, 2026
20.40
20.42
20.37
20.41
20.41
1,051,300
Oct 8, 2026
20.33
20.44
20.32
20.43
20.43
992,300
Oct 7, 2026
20.25
20.38
20.25
20.36
20.36
430,200
Oct 6, 2026
20.37
20.39
20.33
20.37
20.37
702,300
Oct 5, 2026
20.32
20.34
20.27
20.32
20.32
483,400
Oct 2, 2026
20.42
20.44
20.33
20.33
20.33
436,200
Oct 1, 2026
0.081
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
20.28
20.41
20.26
20.40
20.40
1,458,900
Sep 30, 2026
20.45
20.46
20.38
20.42
20.34
2,221,600
Sep 29, 2026
20.45
20.45
20.38
20.44
20.36
357,500
Sep 28, 2026
20.43
20.49
20.42
20.46
20.38
358,800
Sep 25, 2026
20.51
20.56
20.47
20.56
20.48
321,800
Sep 24, 2026
20.62
20.64
20.50
20.50
20.42
347,100
Sep 23, 2026
20.76
20.76
20.58
20.62
20.54
386,900
Sep 22, 2026
20.79
20.81
20.76
20.78
20.70
487,100
Sep 21, 2026
20.79
20.79
20.76
20.79
20.71
307,000
Sep 18, 2026
20.75
20.76
20.73
20.73
20.65
488,500
Sep 17, 2026
20.79
20.82
20.77
20.80
20.72
312,800
Sep 16, 2026
20.74
20.78
20.70
20.72
20.64
325,900
Sep 15, 2026
20.70
20.73
20.69
20.72
20.64
402,200
Sep 14, 2026
20.73
20.78
20.69
20.73
20.65
396,800
Sep 11, 2026
20.79
20.81
20.73
20.75
20.66
309,400
Sep 10, 2026
20.81
20.82
20.75
20.76
20.68
228,700
Sep 9, 2026
20.94
20.94
20.88
20.89
20.81
385,400
Sep 8, 2026
20.96
20.97
20.93
20.95
20.87
304,600
Sep 4, 2026
20.95
20.98
20.95
20.96
20.88
395,400
Sep 3, 2026
20.98
20.99
20.95
20.95
20.87
228,900
Sep 2, 2026
20.93
20.94
20.90
20.93
20.85
378,500
Sep 1, 2026
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
20.92
20.98
20.91
20.92
20.84
923,600
Aug 31, 2026
21.04
21.06
21.02
21.04
20.88
3,182,100
Aug 28, 2026
21.12
21.16
21.07
21.07
20.91
315,000
Aug 27, 2026
21.15
21.16
21.13
21.13
20.97
349,100
Aug 26, 2026
21.15
21.15
21.13
21.14
20.98
315,100
Aug 25, 2026
21.13
21.18
21.13
21.18
21.02
377,100
Aug 24, 2026
21.08
21.11
21.07
21.10
20.94
289,500
Aug 21, 2026
21.05
21.06
21.03
21.03
20.87
252,900
Aug 20, 2026
21.06
21.08
21.05
21.06
20.90
421,200
Aug 19, 2026
21.13
21.15
21.09
21.15
20.99
257,700
Aug 18, 2026
21.01
21.05
21.00
21.05
20.89
310,400
Aug 17, 2026
21.04
21.07
21.02
21.03
20.87
355,400
Aug 14, 2026
21.11
21.11
21.05
21.07
20.91
428,400
Aug 13, 2026
21.11
21.15
21.10
21.11
20.96
348,800
Aug 12, 2026
21.08
21.09
21.05
21.06
20.90
368,700
Aug 11, 2026
21.04
21.06
21.03
21.03
20.87
300,600
Aug 10, 2026
21.05
21.06
21.02
21.03
20.87
324,900
Aug 7, 2026
21.10
21.12
21.07
21.10
20.94
347,700
Aug 6, 2026
21.07
21.09
21.05
21.07
20.91
457,000
Aug 5, 2026
21.09
21.12
21.08
21.12
20.96
376,400
Aug 4, 2026
21.07
21.11
21.07
21.10
20.95
342,400
Aug 3, 2026
0.084
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
21.00
21.03
20.97
21.02
20.86
575,900
Jul 31, 2026
21.07
21.08
21.03
21.05
20.81
957,500
Jul 30, 2026
21.12
21.14
21.09
21.11
20.88
359,200
Jul 29, 2026
21.16
21.20
21.10
21.10
20.87
476,000
Jul 28, 2026
21.15
21.20
21.15
21.17
20.93
505,300
Jul 27, 2026
21.11
21.14
21.10
21.13
20.89
291,400
Jul 24, 2026
21.07
21.12
21.06
21.08
20.84
469,000
Jul 23, 2026
21.06
21.08
21.05
21.07
20.83
289,400
Jul 22, 2026
21.14
21.14
21.10
21.11
20.87
339,400
Jul 21, 2026
21.16
21.17
21.13
21.15
20.91
323,900
Jul 20, 2026
21.22
21.23
21.17
21.18
20.94
288,100
Jul 17, 2026
21.24
21.28
21.23
21.23
20.99
372,000
Jul 16, 2026
21.19
21.24
21.19
21.21
20.97
271,000
Jul 15, 2026
21.21
21.25
21.20
21.22
20.98
457,200
Jul 14, 2026
21.18
21.22
21.17
21.18
20.94
343,700
Jul 13, 2026
21.17
21.18
21.13
21.14
20.90
363,000
Jul 10, 2026
21.22
21.24
21.20
21.21
20.97
299,200
Jul 9, 2026
21.21
21.25
21.20
21.23
20.99
1,634,600
Jul 8, 2026
21.19
21.21
21.17
21.21
20.97
430,700
Jul 7, 2026
21.29
21.30
21.22
21.24
20.99
441,100
Jul 6, 2026
21.30
21.33
21.30
21.32
21.08
326,500
Jul 2, 2026
21.30
21.33
21.29
21.32
21.08
253,800
Jul 1, 2026
0.076
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
21.29
21.34
21.28
21.29
21.05
904,600
Jun 30, 2026
21.45
21.47
21.40
21.40
21.08
1,677,400
Jun 29, 2026
21.47
21.50
21.47
21.50
21.18
181,800
Jun 26, 2026
21.46
21.50
21.46
21.49
21.17
196,900
Jun 25, 2026
21.48
21.50
21.47
21.48
21.16
317,800
Jun 24, 2026
21.43
21.47
21.43
21.46
21.14
242,600
Jun 23, 2026
21.33
21.37
21.33
21.35
21.03
248,100
Jun 22, 2026
21.34
21.35
21.32
21.33
21.01
298,600
Jun 18, 2026
21.40
21.43
21.37
21.37
21.05
315,100
Jun 17, 2026
21.40
21.42
21.33
21.34
21.02
255,200
Jun 16, 2026
21.38
21.43
21.38
21.41
21.09
323,100
Jun 15, 2026
21.38
21.42
21.36
21.37
21.05
203,300
Jun 12, 2026
21.34
21.36
21.32
21.35
21.03
202,800
Jun 11, 2026
21.26
21.38
21.26
21.37
21.05
271,500
Jun 10, 2026
21.28
21.30
21.24
21.25
20.94
251,300
Jun 9, 2026
21.26
21.28
21.24
21.27
20.95
4,370,900
Jun 8, 2026
21.27
21.28
21.22
21.22
20.90
244,800
Jun 5, 2026
21.24
21.26
21.23
21.24
20.92
325,100
Jun 4, 2026
21.34
21.35
21.32
21.33
21.01
222,300
Jun 3, 2026
21.30
21.32
21.28
21.31
20.99
249,400
Jun 2, 2026
21.34
21.35
21.32
21.33
21.01
220,300
Jun 1, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
21.28
21.34
21.27
21.34
21.02
657,800
May 29, 2026
21.42
21.45
21.41
21.45
21.06
2,231,800
May 28, 2026
21.35
21.42
21.35
21.41
21.02
168,500
May 27, 2026
21.35
21.39
21.35
21.36
20.97
170,800
May 26, 2026
21.32
21.36
21.32
21.34
20.95
231,300
May 22, 2026
21.29
21.30
21.23
21.28
20.89
185,900
May 21, 2026
21.18
21.26
21.15
21.25
20.86
334,400
May 20, 2026
21.11
21.24
21.11
21.23
20.84
221,400
May 19, 2026
21.11
21.15
21.09
21.11
20.72
272,700
May 18, 2026
21.21
21.24
21.16
21.18
20.79
300,000
May 15, 2026
21.21
21.23
21.19
21.20
20.81
306,600
May 14, 2026
21.37
21.39
21.33
21.33
20.94
385,300
May 13, 2026
21.32
21.35
21.30
21.35
20.96
197,500
May 12, 2026
21.35
21.35
21.33
21.34
20.95
170,400
May 11, 2026
21.42
21.44
21.40
21.40
21.01
238,200
May 8, 2026
21.45
21.47
21.43
21.44
21.05
158,500
May 7, 2026
21.48
21.49
21.39
21.40
21.01
275,300
May 6, 2026
21.44
21.46
21.42
21.45
21.06
272,000
May 5, 2026
21.33
21.37
21.33
21.36
20.97
247,000
May 4, 2026
21.36
21.36
21.28
21.32
20.93
203,400
May 1, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
21.38
21.44
21.36
21.39
20.99
278,800
Apr 30, 2026
21.46
21.47
21.43
21.45
20.97
2,878,900
Apr 29, 2026
21.47
21.47
21.40
21.42
20.94
198,000
Apr 28, 2026
21.49
21.51
21.48
21.51
21.03
135,100
Apr 27, 2026
21.54
21.55
21.51
21.54
21.06
150,800
Apr 24, 2026
21.50
21.56
21.50
21.56
21.08
128,700
Apr 23, 2026
21.55
21.57
21.49
21.52
21.04
194,900
Apr 22, 2026
21.58
21.58
21.55
21.56
21.08
204,900
Apr 21, 2026
21.57
21.59
21.50
21.51
21.03
153,100
Apr 20, 2026
21.61
21.61
21.57
21.59
21.11
315,900
Apr 17, 2026
21.60
21.63
21.59
21.61
21.13
317,500
Apr 16, 2026
21.58
21.61
21.51
21.52
21.04
178,400
Apr 15, 2026
21.56
21.58
21.54
21.55
21.07
287,900
Apr 14, 2026
21.51
21.59
21.51
21.59
21.11
300,100
Apr 13, 2026
21.49
21.53
21.48
21.53
21.06
265,100
Apr 10, 2026
21.52
21.53
21.48
21.50
21.02
567,800
Apr 9, 2026
21.50
21.58
21.47
21.52
21.04
438,300
Apr 8, 2026
21.57
21.57
21.49
21.52
21.04
195,000
Apr 7, 2026
21.45
21.48
21.38
21.47
20.99
261,000
Apr 6, 2026
21.42
21.47
21.42
21.44
20.97
292,900
Apr 2, 2026
21.40
21.49
21.40
21.48
21.00
1,155,300
Apr 1, 2026
0.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
21.41
21.46
21.41
21.42
20.94
1,371,500
Mar 31, 2026
21.49
21.53
21.46
21.49
20.94
2,208,600
Mar 30, 2026
21.43
21.48
21.42
21.46
20.91
304,500
Mar 27, 2026
21.28
21.36
21.28
21.34
20.79
320,400
Mar 26, 2026
21.41
21.43
21.33
21.33
20.78
343,900
Mar 25, 2026
21.46
21.57
21.43
21.47
20.92
611,900
Mar 24, 2026
21.36
21.42
21.32
21.37
20.82
958,700
Mar 23, 2026
21.41
21.47
21.39
21.43
20.88
246,100
Mar 20, 2026
21.46
21.47
21.36
21.36
20.82
316,600
Mar 19, 2026
21.46
21.56
21.46
21.54
20.99
208,700
Mar 18, 2026
21.57
21.59
21.51
21.51
20.96
547,200
Mar 17, 2026
21.58
21.62
21.58
21.60
21.04
994,000
Mar 16, 2026
21.56
21.57
21.52
21.56
21.01
767,300
Mar 13, 2026
21.51
21.54
21.46
21.48
20.93
508,500
Mar 12, 2026
21.54
21.56
21.48
21.48
20.93
267,700
Mar 11, 2026
21.63
21.69
21.57
21.58
21.02
279,500
Mar 10, 2026
21.72
21.74
21.67
21.67
21.12
258,000
Mar 9, 2026
21.66
21.75
21.64
21.74
21.18
254,500
Mar 6, 2026
21.63
21.73
21.63
21.68
21.12
455,000
Mar 5, 2026
21.69
21.71
21.68
21.68
21.12
503,100
Mar 4, 2026
21.78
21.78
21.75
21.75
21.19
487,400
Mar 3, 2026
21.70
21.80
21.69
21.77
21.21
447,000
Mar 2, 2026
0.066
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
21.84
21.84
21.79
21.80
21.24
321,500
Feb 27, 2026
21.94
21.96
21.94
21.96
21.33
2,710,400
Feb 26, 2026
21.87
21.94
21.87
21.91
21.28
229,300
Feb 25, 2026
21.86
21.89
21.86
21.88
21.25
173,400
Feb 24, 2026
21.89
21.89
21.86
21.88
21.25
174,600
Feb 23, 2026
21.86
21.90
21.85
21.89
21.26
231,900
Feb 20, 2026
21.84
21.85
21.81
21.85
21.22
215,700
Feb 19, 2026
21.80
21.85
21.80
21.84
21.21
261,700
Feb 18, 2026
21.82
21.85
21.82
21.83
21.20
295,000
Feb 17, 2026
21.85
21.87
21.84
21.84
21.21
295,600
Feb 13, 2026
21.84
21.86
21.83
21.86
21.23
222,000
Feb 12, 2026
21.71
21.80
21.71
21.79
21.17
224,100
Feb 11, 2026
21.69
21.74
21.68
21.70
21.08
275,500
Feb 10, 2026
21.72
21.75
21.72
21.74
21.11
224,400
Feb 9, 2026
21.65
21.68
21.64
21.66
21.04
209,300
Feb 6, 2026
21.66
21.67
21.63
21.67
21.05
329,500
Feb 5, 2026
21.61
21.66
21.60
21.66
21.03
307,800
Feb 4, 2026
21.55
21.58
21.55
21.56
20.94
1,064,700
Feb 3, 2026
21.55
21.58
21.55
21.58
20.96
205,900
Feb 2, 2026
0.081
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
21.60
21.61
21.57
21.57
20.95
361,300
Jan 30, 2026
21.69
21.70
21.65
21.69
20.99
1,265,000
Jan 29, 2026
21.66
21.73
21.65
21.68
20.98
183,800
Jan 28, 2026
21.68
21.68
21.65
21.68
20.98
171,300
Jan 27, 2026
21.69
21.72
21.68
21.68
20.98
289,000
Jan 26, 2026
21.71
21.72
21.69
21.70
21.00
163,800
Jan 23, 2026
21.64
21.68
21.64
21.68
20.98
271,700
Jan 22, 2026
21.63
21.66
21.62
21.65
20.95
283,100
Jan 21, 2026
21.60
21.65
21.59
21.65
20.95
333,400
Jan 20, 2026
21.62
21.62
21.58
21.59
20.89
295,300
Jan 16, 2026
21.69
21.71
21.65
21.66
20.96
344,100
Jan 15, 2026
21.74
21.74
21.69
21.69
20.99
418,100
Jan 14, 2026
21.70
21.74
21.69
21.73
21.03
203,300
Jan 13, 2026
21.70
21.70
21.66
21.69
20.99
275,100
Jan 12, 2026
21.66
21.69
21.65
21.66
20.96
266,300
Jan 9, 2026
21.66
21.70
21.65
21.69
20.99
822,800
Jan 8, 2026
21.62
21.66
21.62
21.63
20.93
319,500
Jan 7, 2026
21.67
21.69
21.65
21.68
20.98
1,169,600
Jan 6, 2026
21.62
21.65
21.60
21.65
20.95
356,000
Jan 5, 2026
21.62
21.66
21.62
21.65
20.95
459,400
Jan 2, 2026
21.63
21.65
21.60
21.61
20.92
433,200
Dec 31, 2025
21.64
21.67
21.62
21.63
20.93
144,900
Dec 30, 2025
21.66
21.68
21.65
21.66
20.96
915,400
Dec 29, 2025
21.67
21.69
21.65
21.69
20.99
134,000
Dec 26, 2025
21.66
21.68
21.63
21.66
20.96
279,500
Dec 24, 2025
21.62
21.66
21.62
21.65
20.95
210,000
Dec 23, 2025
21.57
21.61
21.56
21.59
20.90
241,300
Dec 22, 2025
21.61
21.61
21.59
21.60
20.90
199,900
Dec 19, 2025
0.079
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
21.62
21.63
21.60
21.62
20.92
276,900
Dec 18, 2025
21.70
21.74
21.70
21.72
20.94
256,800
Dec 17, 2025
21.65
21.68
21.65
21.66
20.88
382,600
Dec 16, 2025
21.62
21.68
21.62
21.67
20.89
362,700
Dec 15, 2025
21.66
21.67
21.62
21.64
20.86
1,004,500
Dec 12, 2025
21.62
21.63
21.60
21.62
20.85
248,400
Dec 11, 2025
21.71
21.72
21.67
21.68
20.90
263,800
Dec 10, 2025
21.61
21.68
21.60
21.67
20.90
356,400
Dec 9, 2025
21.65
21.66
21.60
21.61
20.84
311,600
Dec 8, 2025
21.66
21.66
21.59
21.63
20.86
403,400
Dec 5, 2025
21.68
21.70
21.63
21.65
20.87
244,600
Dec 4, 2025
21.71
21.71
21.67
21.67
20.89
339,800
Dec 3, 2025
21.71
21.73
21.69
21.72
20.94
212,800
Dec 2, 2025
21.66
21.70
21.66
21.68
20.90
312,100
Dec 1, 2025
0.067
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
21.71
21.71
21.66
21.67
20.89
368,400
Nov 28, 2025
21.85
21.85
21.81
21.82
20.97
132,400
Nov 26, 2025
21.83
21.86
21.79
21.84
20.99
183,400
Nov 25, 2025
21.80
21.85
21.80
21.83
20.98
756,700
Nov 24, 2025
21.78
21.79
21.75
21.78
20.94
216,000
Nov 21, 2025
21.75
21.75
21.71
21.75
20.90
203,700
Nov 20, 2025
21.69
21.71
21.67
21.71
20.87
281,700
Nov 19, 2025
21.70
21.70
21.65
21.66
20.82
363,300
Nov 18, 2025
21.70
21.70
21.65
21.67
20.83
278,100
Nov 17, 2025
21.66
21.68
21.65
21.65
20.81
161,200
Nov 14, 2025
21.69
21.72
21.64
21.66
20.82
282,500
Nov 13, 2025
21.69
21.72
21.67
21.67
20.83
321,300
Nov 12, 2025
21.75
21.77
21.73
21.74
20.90
757,900
Nov 11, 2025
21.73
21.75
21.73
21.75
20.90
184,600
Nov 10, 2025
21.69
21.70
21.68
21.68
20.84
173,000
Nov 7, 2025
21.67
21.72
21.67
21.70
20.86
382,200
Nov 6, 2025
21.68
21.71
21.68
21.70
20.86
269,200
Nov 5, 2025
21.68
21.68
21.51
21.61
20.77
281,000
Nov 4, 2025
21.66
21.71
21.66
21.68
20.84
310,400
Nov 3, 2025
0.087
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
21.68
21.69
21.65
21.66
20.82
275,100
Oct 31, 2025
21.80
21.82
21.77
21.80
20.87
972,100
