Franklin FTSE Australia ETF (FLAU) Historical Stock Data
27.76 ↓0.91 (-3.18%)
As of April 30, 2024, 10:14am EST.
Historical Data
In the past 30 trading days, FLAU is down -0.12% a day on average. There have been 15 days where Franklin FTSE Australia ETF closed green and 15 days where FLAU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 28.61 | 28.67 | ↑$0.06 (0.21%) | 28.57 | 28.70 | 6.62K |
| 2024-05-03 | 28.32 | 28.33 | ↑$0.01 (0.05%) | 28.32 | 28.33 | 1.13K |
| 2024-05-02 | 27.80 | 27.94 | ↑$0.14 (0.50%) | 27.65 | 27.98 | 9.11K |
| 2024-05-01 | 27.44 | 27.31 | ↓$0.13 (-0.46%) | 27.31 | 27.70 | 7.24K |
| 2024-04-30 | 27.85 | 27.46 | ↓$0.39 (-1.42%) | 27.46 | 27.93 | 16.07K |
| 2024-04-29 | 28.02 | 28.06 | ↑$0.04 (0.13%) | 28.02 | 28.08 | 3.10K |
| 2024-04-26 | 27.72 | 27.79 | ↑$0.07 (0.25%) | 27.72 | 27.79 | 1.21K |
| 2024-04-25 | 27.43 | 27.68 | ↑$0.25 (0.91%) | 27.41 | 27.68 | 24.30K |
| 2024-04-24 | 27.84 | 27.79 | ↓$0.05 (-0.18%) | 27.66 | 27.84 | 3.59K |
| 2024-04-23 | 28.01 | 28.03 | ↑$0.02 (0.06%) | 27.98 | 28.04 | 2.83K |
| 2024-04-22 | 27.58 | 27.71 | ↑$0.13 (0.45%) | 27.53 | 27.78 | 6.74K |
| 2024-04-19 | 27.45 | 27.38 | ↓$0.07 (-0.26%) | 27.29 | 27.45 | 3.59K |
| 2024-04-18 | 27.52 | 27.32 | ↓$0.20 (-0.72%) | 27.27 | 27.53 | 6.85K |
| 2024-04-17 | 27.47 | 27.52 | ↑$0.05 (0.18%) | 27.33 | 27.66 | 2.50K |
| 2024-04-16 | 27.33 | 27.22 | ↓$0.11 (-0.41%) | 27.11 | 27.33 | 5.71K |
| 2024-04-15 | 28.17 | 27.79 | ↓$0.38 (-1.35%) | 27.65 | 28.21 | 17.92K |
| 2024-04-12 | 28.28 | 28.00 | ↓$0.28 (-0.97%) | 27.95 | 28.28 | 4.05K |
| 2024-04-11 | 28.41 | 28.57 | ↑$0.16 (0.55%) | 28.29 | 28.57 | 3.36K |
| 2024-04-10 | 28.54 | 28.47 | ↓$0.07 (-0.26%) | 28.34 | 28.57 | 13.22K |
| 2024-04-09 | 29.18 | 29.12 | ↓$0.06 (-0.21%) | 29.00 | 29.18 | 2.32K |
| 2024-04-08 | 28.84 | 28.90 | ↑$0.06 (0.20%) | 28.84 | 28.93 | 11.96K |
| 2024-04-05 | 28.61 | 28.77 | ↑$0.16 (0.54%) | 28.61 | 28.84 | 10.99K |
| 2024-04-04 | 29.04 | 28.60 | ↓$0.44 (-1.50%) | 28.60 | 29.10 | 4.22K |
| 2024-04-03 | 28.53 | 28.66 | ↑$0.13 (0.44%) | 28.45 | 28.71 | 9.61K |
| 2024-04-02 | 28.62 | 28.71 | ↑$0.09 (0.33%) | 28.57 | 28.72 | 24.40K |
| 2024-04-01 | 28.89 | 28.76 | ↓$0.13 (-0.45%) | 28.67 | 28.89 | 16.93K |
| 2024-03-28 | 28.89 | 28.83 | ↓$0.06 (-0.20%) | 28.82 | 28.89 | 2.04K |
| 2024-03-27 | 28.67 | 28.85 | ↑$0.18 (0.63%) | 28.63 | 28.85 | 7.31K |
| 2024-03-26 | 28.56 | 28.39 | ↓$0.17 (-0.58%) | 28.39 | 28.56 | 7.72K |
| 2024-03-25 | 28.55 | 28.50 | ↓$0.05 (-0.16%) | 28.50 | 28.64 | 12.11K |
Create an account or log in to view more rows.
$FLAU lock and load
$FLAU cup and handle dont play
$FLAU we’re fucked tomorrow boys
$FLAU The United States stock market is going to crash.
$FLAU Was last two days consolidation??
$FLAU MACD turned bullish
$FLAU BUY BUY BUY BUY
$FLAU i hate money so im buying
$FLAU Buy Buy Buy
$FLAU Now I'm worried....