Cboe BZX · FLBL · ETF
Franklin Senior Loan ETF (FLBL) ETF price history
Every Cboe BZX trading session of Franklin Senior Loan ETF from Jun 1, 2018 to Sep 28, 2026: 2,092 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLBL adjusted close, 2018 to 2026
- $23.10
- All time high, 2026
- $23.11
- 52 week high, $22.00 low
- 2,092
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
FLBL key facts
- Franklin Senior Loan ETF (FLBL) closed at $22.97 on Sep 28, 2026 on Cboe BZX.
- FLBL's all time high close is $23.10, set on Aug 19, 2026; its all time low close is $13.68 on Mar 23, 2020.
- FLBL's 52 week range is $22.00 to $23.11.
- FLBL returned +1.7% over the year to Sep 28, 2026 and +28.8% over five years.
- Since Jun 1, 2018 FLBL returned +44%, +4.5% a year compounded.
- FLBL's deepest drawdown was -19.5% from Jan 22, 2020 to Mar 23, 2020.
- DataCedar holds 2,092 daily sessions of FLBL history from Jun 1, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FLBL price chart, 2018 to 2026
FLBL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | +1.2% |
| 6 months | +3.0% |
| Year to date | +1.4% |
| 1 year | +1.7% |
| 3 years | +18.4% |
| 5 years | +28.8% |
| 10 years | n/a |
| Since Jun 1, 2018 | +43.9% |
| Compound annual growth, 8.3 years | +4.5% |
FLBL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.10 on Aug 19, 2026
- All time low close
- $13.68 on Mar 23, 2020
- 52 week high
- $23.11 on Aug 13, 2026
- 52 week low
- $22.00 on Mar 3, 2026
- Deepest drawdown
- -19.5% from Jan 22, 2020 to Mar 23, 2020, recovered Nov 10, 2020
- Best single session
- +3.1% on Mar 26, 2020
- Worst single session
- -5.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 2.9%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2023, +15%
- Worst calendar year
- 2022, -3%
FLBL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jun 1, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.62 | $23.11 | $22.00 | $22.97 | +1.7% | 55.3M | 185 |
| 2025 | $21.82 | $22.73 | $20.92 | $22.59 | +3.6% | 102.4M | 250 |
| 2024 | $20.14 | $21.81 | $20.08 | $21.81 | +8.3% | 60.1M | 252 |
| 2023 | $17.60 | $20.15 | $17.53 | $20.14 | +14.8% | 22.5M | 250 |
| 2022 | $18.03 | $18.13 | $16.86 | $17.54 | -2.7% | 24.8M | 251 |
| 2021 | $17.23 | $18.03 | $17.22 | $18.03 | +4.3% | 11.5M | 252 |
| 2020 | $16.90 | $17.28 | $13.57 | $17.28 | +2.2% | 1M | 253 |
| 2019 | $15.72 | $16.94 | $15.72 | $16.91 | +7.7% | 144.4K | 252 |
| 2018 | $15.93 | $16.49 | $15.62 | $15.70 | n/a | 2.6M | 147 |
FLBL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $22.97 | -0.4% |
| August 2026 | $23.07 | +0.7% |
| July 2026 | $22.92 | +0.6% |
| June 2026 | $22.79 | +0.4% |
| May 2026 | $22.71 | -0.0% |
| April 2026 | $22.72 | +1.3% |
| March 2026 | $22.42 | +1.6% |
| February 2026 | $22.07 | -2.1% |
| January 2026 | $22.55 | -0.2% |
| December 2025 | $22.59 | -0.2% |
| November 2025 | $22.62 | +0.3% |
| October 2025 | $22.55 | -0.1% |
About the FLBL data
Daily bars. 2,092 sessions from Jun 1, 2018 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 1, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FLBL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- FJAN FT Vest U.S. Equity Buffer ETF - January
- FJUL FT Vest U.S. Equity Buffer ETF - July
- FJUN FT Vest U.S. Equity Buffer ETF - June
- FLAO AllianzIM U.S. Equity 6 Month Floor5 Apr/Oct ETF
- FLDR Fidelity Low Duration Bond Factor ETF
- FLDZ TrueShares Patriot Defense ETF
- FLEL Leverage Shares 2X Long FLEX Daily ETF
- FLHY Franklin High Yield Corporate ETF
Common questions
FLBL share price history
