Franklin Focused Dynamic Growth ETF FFOG
45.92 USD -0.71 (-1.52%)
Regular-session close
45.92 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
45.35 Day range 46.72
39.11 52-week range 53.53
- YTD
- -1.86%
- 1 year
- -0.33%
FFOG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.72 | 46.72 | 45.35 | 45.92 | -0.71 | -1.52% | 57,911 |
| Nov 12, 2026 | 45.76 | 46.97 | 45.69 | 46.63 | -0.03 | -0.06% | 199,300 |
| Nov 11, 2026 | 46.81 | 47.12 | 46.50 | 46.66 | +1.13 | +2.48% | 20,800 |
| Nov 10, 2026 | 45.43 | 46.09 | 45.00 | 45.53 | -0.21 | -0.46% | 35,500 |
| Nov 9, 2026 | 44.80 | 45.95 | 44.67 | 45.74 | +1.69 | +3.84% | 40,900 |
| Nov 6, 2026 | 44.55 | 44.58 | 43.96 | 44.05 | +0.37 | +0.85% | 35,400 |
| Nov 5, 2026 | 46.11 | 46.11 | 43.48 | 43.68 | -3.11 | -6.65% | 55,200 |
| Nov 4, 2026 | 46.98 | 47.33 | 46.55 | 46.79 | +0.03 | +0.06% | 32,400 |
| Nov 3, 2026 | 46.42 | 46.93 | 46.42 | 46.76 | +0.74 | +1.61% | 50,000 |
| Nov 2, 2026 | 47.17 | 47.49 | 46.02 | 46.02 | -0.83 | -1.77% | 60,400 |
| Oct 30, 2026 | 47.24 | 47.39 | 46.36 | 46.85 | -1.90 | -3.90% | 48,300 |
| Oct 29, 2026 | 48.76 | 49.08 | 48.54 | 48.75 | -0.71 | -1.44% | 68,200 |
| Oct 28, 2026 | 49.24 | 49.62 | 49.18 | 49.46 | +0.57 | +1.17% | 48,700 |
| Oct 27, 2026 | 48.46 | 49.02 | 48.31 | 48.89 | +0.94 | +1.96% | 36,500 |
| Oct 26, 2026 | 47.87 | 48.31 | 47.75 | 47.95 | +0.41 | +0.86% | 40,100 |
| Oct 23, 2026 | 47.56 | 47.84 | 47.24 | 47.54 | -0.12 | -0.25% | 30,300 |
| Oct 22, 2026 | 48.90 | 48.90 | 47.41 | 47.66 | -2.17 | -4.35% | 56,300 |
| Oct 21, 2026 | 49.79 | 50.06 | 49.51 | 49.83 | +0.59 | +1.20% | 23,900 |
| Oct 20, 2026 | 49.11 | 49.68 | 48.79 | 49.24 | -0.20 | -0.40% | 41,400 |
| Oct 19, 2026 | 49.61 | 49.92 | 49.30 | 49.44 | +0.71 | +1.46% | 47,000 |
| Oct 16, 2026 | 50.14 | 50.14 | 48.59 | 48.73 | -1.35 | -2.70% | 51,600 |
| Oct 15, 2026 | 49.14 | 50.11 | 49.03 | 50.08 | -0.30 | -0.60% | 51,800 |
| Oct 14, 2026 | 51.47 | 51.59 | 50.28 | 50.38 | -1.53 | -2.95% | 23,900 |
| Oct 13, 2026 | 51.50 | 51.91 | 51.41 | 51.91 | -0.12 | -0.23% | 19,400 |
| Oct 12, 2026 | 52.63 | 52.63 | 51.96 | 52.03 | -0.58 | -1.10% | 22,700 |
| Oct 9, 2026 | 52.66 | 52.70 | 52.44 | 52.61 | +0.46 | +0.88% | 17,300 |
| Oct 8, 2026 | 52.76 | 52.93 | 51.92 | 52.15 | -1.06 | -1.99% | 24,800 |
| Oct 7, 2026 | 52.97 | 53.26 | 52.85 | 53.21 | -0.32 | -0.60% | 169,500 |
| Oct 6, 2026 | 53.78 | 53.78 | 53.48 | 53.53 | +0.13 | +0.24% | 29,600 |
| Oct 5, 2026 | 53.02 | 53.56 | 53.02 | 53.40 | +0.54 | +1.02% | 17,100 |
| Oct 2, 2026 | 52.86 | 53.08 | 52.80 | 52.86 | +0.68 | +1.30% | 31,300 |
| Oct 1, 2026 | 52.16 | 52.33 | 51.90 | 52.18 | +0.27 | +0.52% | 34,600 |
| Sep 30, 2026 | 52.18 | 52.36 | 51.90 | 51.91 | 0.00 | 0.00% | 21,400 |
| Sep 29, 2026 | 51.89 | 52.06 | 51.74 | 51.91 | +0.30 | +0.58% | 19,200 |
| Sep 28, 2026 | 51.81 | 51.89 | 51.30 | 51.61 | -0.61 | -1.17% | 11,600 |
| Sep 25, 2026 | 52.14 | 52.32 | 51.88 | 52.22 | +0.20 | +0.38% | 22,800 |
| Sep 24, 2026 | 51.22 | 52.05 | 51.22 | 52.02 | +0.30 | +0.58% | 153,400 |
| Sep 23, 2026 | 52.32 | 52.32 | 51.64 | 51.72 | -0.59 | -1.13% | 23,000 |
| Sep 22, 2026 | 51.81 | 52.47 | 51.81 | 52.31 | +0.33 | +0.63% | 17,800 |
| Sep 21, 2026 | 51.17 | 52.04 | 51.17 | 51.98 | +1.36 | +2.69% | 37,600 |
| Sep 18, 2026 | 50.38 | 50.62 | 50.25 | 50.62 | +0.46 | +0.92% | 17,200 |
| Sep 17, 2026 | 50.11 | 50.16 | 49.94 | 50.16 | +0.96 | +1.95% | 45,400 |
| Sep 16, 2026 | 50.72 | 50.72 | 48.94 | 49.20 | +0.19 | +0.39% | 14,700 |
| Sep 15, 2026 | 49.44 | 49.44 | 48.87 | 49.01 | -0.32 | -0.65% | 16,800 |
| Sep 14, 2026 | 49.02 | 49.58 | 49.02 | 49.33 | -0.89 | -1.77% | 17,300 |
| Sep 11, 2026 | 50.19 | 50.46 | 50.15 | 50.22 | +0.53 | +1.07% | 16,300 |
| Sep 10, 2026 | 49.90 | 49.97 | 49.61 | 49.69 | -0.67 | -1.33% | 25,200 |
| Sep 9, 2026 | 50.32 | 50.50 | 50.28 | 50.36 | +0.01 | +0.02% | 18,500 |
| Sep 8, 2026 | 50.59 | 50.65 | 50.28 | 50.35 | +0.27 | +0.54% | 21,400 |
| Sep 4, 2026 | 50.11 | 50.11 | 49.85 | 50.08 | +0.43 | +0.87% | 13,400 |
| Sep 3, 2026 | 49.27 | 49.70 | 49.03 | 49.65 | +0.78 | +1.60% | 14,800 |
| Sep 2, 2026 | 48.89 | 48.96 | 48.71 | 48.87 | +0.08 | +0.16% | 17,800 |
| Sep 1, 2026 | 48.63 | 48.98 | 48.59 | 48.79 | -0.54 | -1.09% | 18,100 |
| Aug 31, 2026 | 49.44 | 49.44 | 49.06 | 49.33 | -0.08 | -0.16% | 15,200 |
| Aug 28, 2026 | 49.79 | 50.07 | 49.36 | 49.41 | -0.49 | -0.98% | 12,900 |
| Aug 27, 2026 | 49.95 | 49.95 | 49.61 | 49.90 | +0.67 | +1.36% | 16,700 |
| Aug 26, 2026 | 49.28 | 49.31 | 48.99 | 49.23 | +0.12 | +0.24% | 26,500 |
| Aug 25, 2026 | 49.25 | 49.33 | 48.95 | 49.11 | +0.34 | +0.70% | 30,900 |
| Aug 24, 2026 | 48.85 | 49.05 | 48.34 | 48.77 | -0.53 | -1.08% | 32,500 |
| Aug 21, 2026 | 49.44 | 49.44 | 49.04 | 49.30 | +0.21 | +0.43% | 34,800 |
| Aug 20, 2026 | 49.14 | 49.44 | 48.95 | 49.09 | -0.06 | -0.12% | 34,900 |
| Aug 19, 2026 | 49.70 | 49.70 | 48.75 | 49.15 | -0.43 | -0.87% | 51,900 |
| Aug 18, 2026 | 50.06 | 50.06 | 49.41 | 49.58 | -1.34 | -2.63% | 38,400 |
| Aug 17, 2026 | 50.85 | 51.16 | 50.76 | 50.92 | +0.31 | +0.61% | 35,600 |
| Aug 14, 2026 | 50.92 | 51.03 | 50.49 | 50.61 | -0.04 | -0.08% | 20,000 |
65 days, newest first. Daily bars as drawn on the FFOG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.