Franklin FTSE South Africa ETF (FLZA) Historical Stock Data
19.58 ↑0.00 (0.00%)
As of November 2, 2023, 3:41pm EST.
Historical Data
In the past 30 trading days, FLZA is up 0.15% a day on average. There have been 28 days where Franklin FTSE South Africa ETF closed green and 2 days where FLZA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-11-09 | 19.58 | 19.58 | ↑$0.00 (0.00%) | 19.58 | 19.58 | 38 |
2023-11-08 | 19.58 | 19.58 | ↑$0.00 (0.00%) | 19.58 | 19.58 | 25 |
2023-11-07 | 19.50 | 19.58 | ↑$0.07 (0.38%) | 19.50 | 19.58 | 780 |
2023-11-06 | 19.48 | 19.47 | ↓$0.01 (-0.05%) | 19.46 | 19.48 | 2.01K |
2023-11-03 | 19.53 | 19.53 | ↑$0.00 (0.00%) | 19.50 | 19.53 | 270 |
2023-11-02 | 19.53 | 19.53 | ↑$0.00 (0.00%) | 19.53 | 19.53 | 125 |
2023-11-01 | 19.55 | 19.55 | ↑$0.00 (0.00%) | 19.55 | 19.55 | 17 |
2023-10-31 | 19.57 | 19.57 | ↑$0.00 (0.00%) | 19.57 | 19.57 | 155 |
2023-10-30 | 19.57 | 19.57 | ↑$0.00 (0.00%) | 19.57 | 19.57 | 82 |
2023-10-27 | 19.56 | 19.56 | ↑$0.00 (0.00%) | 19.56 | 19.56 | 4 |
2023-10-26 | 19.50 | 19.50 | ↑$0.00 (0.00%) | 19.50 | 19.50 | 15 |
2023-10-25 | 19.41 | 19.38 | ↓$0.03 (-0.16%) | 19.38 | 19.41 | 319 |
2023-10-24 | 19.59 | 19.59 | ↑$0.00 (0.00%) | 19.59 | 19.59 | 3 |
2023-10-23 | 19.59 | 19.65 | ↑$0.06 (0.33%) | 19.59 | 19.65 | 459 |
2023-10-19 | 19.75 | 19.75 | ↑$0.00 (0.00%) | 19.75 | 19.75 | 7 |
2023-10-18 | 19.96 | 19.96 | ↑$0.00 (0.00%) | 19.96 | 19.96 | 49 |
2023-10-16 | 20.39 | 20.54 | ↑$0.15 (0.75%) | 20.39 | 20.54 | 111 |
2023-10-13 | 20.19 | 20.19 | ↑$0.00 (0.00%) | 20.19 | 20.19 | 2 |
2023-10-11 | 20.51 | 20.60 | ↑$0.08 (0.40%) | 20.51 | 20.60 | 272 |
2023-10-10 | 20.20 | 20.23 | ↑$0.03 (0.17%) | 20.20 | 20.23 | 305 |
2023-10-09 | 19.20 | 19.40 | ↑$0.20 (1.04%) | 19.14 | 19.40 | 3.56K |
2023-10-06 | 19.11 | 19.41 | ↑$0.30 (1.56%) | 19.11 | 19.41 | 602 |
2023-10-05 | 19.05 | 19.05 | ↑$0.00 (0.00%) | 19.05 | 19.05 | 9 |
2023-10-04 | 19.02 | 19.02 | ↑$0.00 (0.00%) | 19.02 | 19.02 | 8 |
2023-10-03 | 19.11 | 19.11 | ↑$0.00 (0.00%) | 19.11 | 19.11 | 23 |
2023-10-02 | 19.25 | 19.25 | ↑$0.00 (0.00%) | 19.25 | 19.25 | 60 |
2023-09-29 | 19.82 | 19.82 | ↑$0.00 (0.00%) | 19.82 | 19.82 | 2 |
2023-09-28 | 19.93 | 19.93 | ↑$0.00 (0.00%) | 19.93 | 19.93 | 59 |
2023-09-27 | 19.69 | 19.69 | ↑$0.00 (0.00%) | 19.69 | 19.69 | 38 |
2023-09-26 | 19.89 | 19.89 | ↑$0.00 (0.00%) | 19.89 | 19.89 | 27 |
Create an account or log in to view more rows.
$FLZA Green today if ya buy
$FLZA Tendie tickets on discount today!!!
$FLZA get over the hump
$FLZA bag holders for life club
$FLZA lets see if it can hold the line
$FLZA still bullish
$FLZA bag holders for life club
$FLZA lets go!!
$FLZA choo choo
$FLZA ready to explode