Franklin FTSE Brazil ETF (FLBR) Historical Stock Data
19.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLBR is down -0.23% a day on average. There have been 14 days where Franklin FTSE Brazil ETF closed green and 16 days where FLBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 19.23 | 19.06 | ↓$0.17 (-0.88%) | 19.05 | 19.31 | 55.84K |
| 2025-12-18 | 19.55 | 19.65 | ↑$0.10 (0.51%) | 19.51 | 19.73 | 25.12K |
| 2025-12-17 | 19.63 | 19.59 | ↓$0.04 (-0.20%) | 19.48 | 19.65 | 39.28K |
| 2025-12-16 | 20.24 | 19.92 | ↓$0.32 (-1.58%) | 19.90 | 20.24 | 624.71K |
| 2025-12-15 | 20.60 | 20.62 | ↑$0.01 (0.06%) | 20.52 | 20.73 | 56.74K |
| 2025-12-12 | 20.50 | 20.33 | ↓$0.17 (-0.83%) | 20.17 | 20.50 | 177.31K |
| 2025-12-11 | 20.10 | 20.22 | ↑$0.12 (0.60%) | 20.09 | 20.32 | 31.36K |
| 2025-12-10 | 19.92 | 19.98 | ↑$0.06 (0.28%) | 19.81 | 20.02 | 30.51K |
| 2025-12-09 | 19.65 | 19.96 | ↑$0.31 (1.57%) | 19.65 | 19.98 | 45.18K |
| 2025-12-08 | 20.23 | 19.99 | ↓$0.24 (-1.19%) | 19.81 | 20.23 | 131.40K |
| 2025-12-05 | 21.12 | 19.88 | ↓$1.24 (-5.86%) | 19.83 | 21.22 | 121.38K |
| 2025-12-04 | 21.22 | 21.25 | ↑$0.03 (0.14%) | 21.12 | 21.28 | 20.23K |
| 2025-12-03 | 20.80 | 20.90 | ↑$0.10 (0.46%) | 20.80 | 20.92 | 11.41K |
| 2025-12-02 | 20.60 | 20.75 | ↑$0.15 (0.73%) | 20.52 | 20.75 | 67.79K |
| 2025-12-01 | 20.36 | 20.35 | ↓$0.01 (-0.05%) | 20.31 | 20.49 | 110.42K |
| 2025-11-28 | 20.50 | 20.49 | ↓$0.01 (-0.07%) | 20.39 | 20.51 | 15.30K |
| 2025-11-26 | 20.15 | 20.41 | ↑$0.26 (1.30%) | 20.13 | 20.42 | 27.44K |
| 2025-11-25 | 19.76 | 19.86 | ↑$0.10 (0.52%) | 19.68 | 19.91 | 89.31K |
| 2025-11-24 | 19.84 | 19.78 | ↓$0.06 (-0.31%) | 19.74 | 19.84 | 6.50K |
| 2025-11-21 | 19.67 | 19.65 | ↓$0.02 (-0.10%) | 19.52 | 19.77 | 68.50K |
| 2025-11-20 | 20.20 | 19.67 | ↓$0.53 (-2.62%) | 19.62 | 20.20 | 70.95K |
| 2025-11-19 | 20.09 | 20.05 | ↓$0.04 (-0.20%) | 20.01 | 20.15 | 117.37K |
| 2025-11-18 | 20.20 | 20.27 | ↑$0.07 (0.35%) | 20.17 | 20.30 | 10.97K |
| 2025-11-17 | 20.40 | 20.26 | ↓$0.14 (-0.69%) | 20.20 | 20.44 | 27.20K |
| 2025-11-14 | 20.47 | 20.49 | ↑$0.01 (0.07%) | 20.45 | 20.61 | 71.10K |
| 2025-11-13 | 20.54 | 20.40 | ↓$0.14 (-0.69%) | 20.34 | 20.60 | 24.95K |
| 2025-11-12 | 20.51 | 20.51 | ↓$0.00 (0.00%) | 20.36 | 20.51 | 34.83K |
| 2025-11-11 | 20.62 | 20.62 | ↓$0.00 (-0.01%) | 20.52 | 20.71 | 72.90K |
| 2025-11-10 | 20.07 | 20.13 | ↑$0.06 (0.30%) | 20.03 | 20.14 | 27.11K |
| 2025-11-07 | 19.59 | 19.86 | ↑$0.27 (1.38%) | 19.59 | 19.86 | 29.91K |
Create an account or log in to view more rows.
$FLBR LFGGGGGG
$FLBR low volume today isn’t necessarily a bad thing
$FLBR diamond balls
$FLBR gonna take my L with this one
$FLBR unstoppable up wow
$FLBR yeeeeeee haw
$FLBR Buy the dip
$FLBR Be patient !!
$FLBR what happened?
$FLBR Yolo