Franklin FTSE France ETF (FLFR) Historical Stock Data

27.73 ↑0.00 (0.00%)

As of November 9, 2023, 2:42pm EST.

Historical Data

In the past 30 trading days, FLFR is up 0.16% a day on average. There have been 16 days where Franklin FTSE France ETF closed green and 14 days where FLFR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-09	27.73	27.73	↓$0.00 (0.00%)	27.70	27.76	0.92K
2023-11-08	27.72	27.72	↑$0.00 (0.00%)	27.72	27.72	48
2023-11-07	27.74	27.71	↓$0.03 (-0.10%)	27.70	27.74	282
2023-11-06	27.71	27.72	↑$0.01 (0.04%)	27.69	27.76	1.47K
2023-11-03	26.35	27.69	↑$1.34 (5.07%)	25.05	27.72	1.40K
2023-11-02	27.71	27.71	↑$0.00 (0.00%)	27.70	27.71	230
2023-10-31	27.69	27.74	↑$0.05 (0.20%)	27.69	27.74	885
2023-10-30	27.69	27.71	↑$0.02 (0.07%)	27.66	27.71	1.65K
2023-10-27	28.00	28.00	↑$0.00 (0.00%)	28.00	28.00	180
2023-10-26	28.07	27.94	↓$0.13 (-0.45%)	27.89	28.11	2.08K
2023-10-25	28.14	28.02	↓$0.12 (-0.43%)	28.02	28.16	326
2023-10-24	28.20	28.20	↓$0.00 (-0.02%)	28.12	28.20	270
2023-10-23	27.78	28.04	↑$0.26 (0.93%)	27.78	28.12	1.46K
2023-10-20	27.94	27.84	↓$0.10 (-0.34%)	27.84	27.94	215
2023-10-19	28.27	28.06	↓$0.21 (-0.73%)	28.04	28.27	521
2023-10-18	28.38	28.18	↓$0.20 (-0.70%)	28.15	28.38	889
2023-10-17	28.45	28.63	↑$0.18 (0.63%)	28.45	28.71	3.89K
2023-10-16	28.51	28.62	↑$0.11 (0.38%)	28.49	28.62	416
2023-10-13	28.44	28.35	↓$0.09 (-0.32%)	28.32	28.48	883
2023-10-12	28.94	28.78	↓$0.16 (-0.57%)	28.78	28.94	318
2023-10-11	29.23	29.22	↓$0.01 (-0.02%)	29.12	29.24	1.10K
2023-10-10	29.24	29.10	↓$0.14 (-0.46%)	29.05	29.26	1.76K
2023-10-09	28.58	28.78	↑$0.20 (0.69%)	28.54	28.78	1.15K
2023-10-06	28.64	28.99	↑$0.35 (1.23%)	28.64	28.99	713
2023-10-05	28.45	28.61	↑$0.17 (0.58%)	28.44	28.61	480
2023-10-04	28.30	28.49	↑$0.19 (0.66%)	28.30	28.49	429
2023-10-03	28.26	28.29	↑$0.03 (0.09%)	28.21	28.33	11.03K
2023-10-02	28.83	28.52	↓$0.31 (-1.06%)	28.52	28.83	318
2023-09-29	29.28	29.04	↓$0.24 (-0.82%)	29.04	29.28	249
2023-09-28	28.91	28.98	↑$0.07 (0.25%)	28.91	29.07	1.43K