Franklin FTSE Germany ETF (FLGR) Historical Stock Data
24.36 ↑0.22 (0.91%)
As of April 22, 2024, 12:38pm EST.
Historical Data
In the past 30 trading days, FLGR is up 0.14% a day on average. There have been 21 days where Franklin FTSE Germany ETF closed green and 9 days where FLGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.29 | 24.36 | ↑$0.07 (0.29%) | 24.28 | 24.36 | 2.27K |
| 2024-04-25 | 23.96 | 24.14 | ↑$0.18 (0.75%) | 23.96 | 24.14 | 7.14K |
| 2024-04-24 | 24.13 | 24.22 | ↑$0.09 (0.37%) | 24.11 | 24.22 | 4.46K |
| 2024-04-23 | 24.15 | 24.28 | ↑$0.13 (0.54%) | 24.15 | 24.28 | 3.57K |
| 2024-04-22 | 23.65 | 23.92 | ↑$0.27 (1.14%) | 23.65 | 23.95 | 12.51K |
| 2024-04-19 | 23.63 | 23.60 | ↓$0.03 (-0.13%) | 23.49 | 23.64 | 9.41K |
| 2024-04-18 | 23.66 | 23.61 | ↓$0.05 (-0.21%) | 23.54 | 23.70 | 6.82K |
| 2024-04-17 | 23.57 | 23.70 | ↑$0.13 (0.55%) | 23.56 | 23.72 | 1.99K |
| 2024-04-16 | 23.62 | 23.56 | ↓$0.06 (-0.25%) | 23.49 | 23.63 | 7.96K |
| 2024-04-15 | 24.09 | 23.77 | ↓$0.32 (-1.31%) | 23.75 | 24.09 | 10.34K |
| 2024-04-12 | 23.99 | 23.72 | ↓$0.27 (-1.13%) | 23.70 | 23.99 | 6.85K |
| 2024-04-11 | 24.24 | 24.24 | ↑$0.00 (0.00%) | 23.98 | 24.24 | 8.83K |
| 2024-04-10 | 24.26 | 24.34 | ↑$0.08 (0.33%) | 24.25 | 24.36 | 20.85K |
| 2024-04-09 | 24.71 | 24.58 | ↓$0.13 (-0.53%) | 24.52 | 24.71 | 492 |
| 2024-04-08 | 24.77 | 24.83 | ↑$0.06 (0.24%) | 24.76 | 24.85 | 8.74K |
| 2024-04-05 | 24.54 | 24.66 | ↑$0.12 (0.49%) | 24.48 | 24.66 | 11.93K |
| 2024-04-04 | 24.96 | 24.70 | ↓$0.26 (-1.04%) | 24.64 | 25.02 | 6.13K |
| 2024-04-03 | 24.71 | 24.89 | ↑$0.18 (0.73%) | 24.71 | 24.89 | 11.75K |
| 2024-04-02 | 24.60 | 24.66 | ↑$0.06 (0.24%) | 24.57 | 24.78 | 30.66K |
| 2024-04-01 | 24.82 | 24.98 | ↑$0.16 (0.66%) | 24.82 | 25.14 | 25.54K |
| 2024-03-28 | 24.90 | 24.94 | ↑$0.04 (0.16%) | 24.88 | 24.98 | 5.23K |
| 2024-03-27 | 24.90 | 24.98 | ↑$0.08 (0.33%) | 24.90 | 24.98 | 5.83K |
| 2024-03-26 | 24.83 | 24.78 | ↓$0.05 (-0.18%) | 24.78 | 24.86 | 7.93K |
| 2024-03-25 | 24.67 | 24.67 | ↑$0.00 (0.01%) | 24.65 | 24.74 | 9.23K |
| 2024-03-22 | 24.53 | 24.54 | ↑$0.01 (0.04%) | 24.51 | 24.57 | 11.34K |
| 2024-03-21 | 24.54 | 24.58 | ↑$0.04 (0.16%) | 24.54 | 24.62 | 6.13K |
| 2024-03-20 | 24.32 | 24.68 | ↑$0.36 (1.46%) | 24.32 | 24.68 | 3.29K |
| 2024-03-19 | 24.27 | 24.36 | ↑$0.09 (0.37%) | 24.27 | 24.39 | 6.71K |
| 2024-03-18 | 24.31 | 24.31 | ↓$0.00 (-0.02%) | 24.27 | 24.35 | 8.55K |
| 2024-03-15 | 24.42 | 24.48 | ↑$0.06 (0.25%) | 24.36 | 24.48 | 19.19K |
Create an account or log in to view more rows.
$FLGR wow. The volume is so low today. Unreal
$FLGR dont be a POS today
$FLGR We will not sell!
$FLGR weak
$FLGR Algorithms are playing games
$FLGR BOUGHT TODAY!
$FLGR gets me every time lol
$FLGR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$FLGR I hate this company.
$FLGR weak