Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Franklin Ftse G (FLGR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.30 33.30 33.27 33.3253 624
17th Jul 2025 (Thu) 33.37 33.45 33.37 33.48 550
16th Jul 2025 (Wed) 33.28 33.28 33.28 33.34 512
15th Jul 2025 (Tue) 33.26 33.26 33.21 33.1625 346
14th Jul 2025 (Mon) 33.41 33.52 33.41 33.57 846
11th Jul 2025 (Fri) 33.63 33.65 33.63 33.665 690
10th Jul 2025 (Thu) 33.99 33.99 33.99 34.0201 293
9th Jul 2025 (Wed) 34.13 34.20 34.13 34.281 203
8th Jul 2025 (Tue) 33.63 33.77 33.63 33.81 951
7th Jul 2025 (Mon) 33.505 33.505 33.40 33.44 862
4th Jul 2025 (Fri) 33.39 33.39 33.38 33.3563 867
3rd Jul 2025 (Thu) 33.39 33.39 33.38 33.3563 867
2nd Jul 2025 (Wed) 33.25 33.25 33.25 33.3896 0
1st Jul 2025 (Tue) 33.37 33.37 33.20 33.325 778
30th Jun 2025 (Mon) 33.32 33.48 33.32 33.52 1,170
27th Jun 2025 (Fri) 33.28 33.52 33.28 33.42 832
26th Jun 2025 (Thu) 32.78 33.00 32.78 32.975 934
25th Jun 2025 (Wed) 32.519 32.56 32.519 32.5622 180
24th Jun 2025 (Tue) 32.78 32.78 32.78 32.8045 3,036
23rd Jun 2025 (Mon) 32.50 32.50 32.2138 32.2138 208
20th Jun 2025 (Fri) 32.50 32.50 31.90 31.90 4
19th Jun 2025 (Thu) 32.50 32.50 32.31 32.3639 725
18th Jun 2025 (Wed) 32.50 32.50 32.31 32.3639 725
17th Jun 2025 (Tue) 32.80 32.80 32.48 32.4154 2,702
16th Jun 2025 (Mon) 33.26 33.26 33.11 33.02 828
13th Jun 2025 (Fri) 32.78 32.82 32.66 32.76 844
12th Jun 2025 (Thu) 33.46 33.46 33.32 33.3601 683
11th Jun 2025 (Wed) 33.39 33.39 33.18 33.2181 647
10th Jun 2025 (Tue) 33.28 33.28 33.18 33.26 1,762
9th Jun 2025 (Mon) 33.36 33.51 33.36 33.40 1,774
6th Jun 2025 (Fri) 33.58 33.58 33.50 33.55 501
5th Jun 2025 (Thu) 33.80 33.80 33.61 33.595 300
4th Jun 2025 (Wed) 33.57 33.57 33.53 33.5399 3,428
3rd Jun 2025 (Tue) 33.11 33.19 33.11 33.23 301
2nd Jun 2025 (Mon) 33.00 33.22 33.00 33.40 874
30th May 2025 (Fri) 33.10 33.10 32.91 33.115 942
29th May 2025 (Thu) 32.92 33.03 32.92 33.0361 368
28th May 2025 (Wed) 32.98 33.01 32.98 33.01 1,925
27th May 2025 (Tue) 33.41 33.41 33.33 33.35 976
26th May 2025 (Mon) 32.5646 32.5646 32.5646 32.5646 0
24th May 2025 (Sat) 32.64 32.64 32.64 32.5646 338
23rd May 2025 (Fri) 32.64 32.64 32.64 32.64 338
22nd May 2025 (Thu) 32.90 32.90 32.90 32.90 981
21st May 2025 (Wed) 33.28 33.28 33.28 33.28 925
FTSE 100 Latest
Value8,992.12
Change19.48