Franklin Focused Growth ETF (FFOG)
33.53
-0.11
(-0.34%)
USD |
NYSEARCA |
May 07, 16:00
FFOG Price: 33.53 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 33.58 | 33.62 | 33.46 | 33.53 | 1457.00 |
May 06, 2024 | 33.29 | 33.64 | 33.27 | 33.64 | 9410.00 |
May 03, 2024 | 32.80 | 33.02 | 32.80 | 32.97 | 5312.00 |
May 02, 2024 | 32.17 | 32.45 | 32.09 | 32.42 | 7884.00 |
May 01, 2024 | 32.06 | 32.66 | 31.86 | 31.95 | 28314.00 |
Apr 30, 2024 | 32.77 | 32.87 | 32.23 | 32.23 | 7436.00 |
Apr 29, 2024 | 32.91 | 32.91 | 32.70 | 32.80 | 5636.00 |
Apr 26, 2024 | 32.68 | 32.89 | 32.68 | 32.82 | 3149.00 |
Apr 25, 2024 | 31.37 | 32.11 | 31.37 | 32.06 | 20451.00 |
Apr 24, 2024 | 32.30 | 32.49 | 32.26 | 32.33 | 10548.00 |
Apr 23, 2024 | 32.04 | 32.54 | 32.04 | 32.54 | 3363.00 |
Apr 22, 2024 | 31.66 | 31.80 | 31.44 | 31.79 | 2711.00 |
Apr 19, 2024 | 32.14 | 32.14 | 31.33 | 31.44 | 13194.00 |
Apr 18, 2024 | 32.73 | 32.74 | 32.35 | 32.38 | 7669.00 |
Apr 17, 2024 | 32.74 | 32.74 | 32.63 | 32.66 | 1107.00 |
Apr 16, 2024 | 33.14 | 33.23 | 33.06 | 33.08 | 3660.00 |
Apr 15, 2024 | 33.95 | 33.95 | 33.02 | 33.03 | 12105.00 |
Apr 12, 2024 | 34.00 | 34.00 | 33.61 | 33.67 | 3997.00 |
Apr 11, 2024 | 34.01 | 34.34 | 33.95 | 34.31 | 11756.00 |
Apr 10, 2024 | 33.60 | 33.84 | 33.60 | 33.78 | 8465.00 |
Apr 09, 2024 | 34.21 | 34.21 | 33.78 | 33.96 | 1593.00 |
Apr 08, 2024 | 34.20 | 34.20 | 33.97 | 34.00 | 13780.00 |
Apr 05, 2024 | 33.50 | 34.10 | 33.50 | 33.98 | 21643.00 |
Apr 04, 2024 | 34.09 | 34.32 | 33.38 | 33.38 | 21809.00 |
Apr 03, 2024 | 33.93 | 33.96 | 33.74 | 33.78 | 14190.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.72
Minimum
Nov 06 2023
34.39
Maximum
Mar 22 2024
30.84
Average
31.73
Median