Franklin FTSE Brazil ETF (FLBR) Historical Stock Data

18.41 ↓0.64 (-3.36%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, FLBR is down -0.26% a day on average. There have been 14 days where Franklin FTSE Brazil ETF closed green and 16 days where FLBR closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0518.7718.41↓$0.36 (-1.92%)18.4118.8124.65K
2022-12-0219.2519.05↓$0.20 (-1.04%)19.0519.4813.06K
2022-12-0119.2019.00↓$0.20 (-1.04%)18.9519.23160.94K
2022-11-3018.8719.20↑$0.33 (1.75%)18.6819.2013.23K
2022-11-2918.5018.66↑$0.16 (0.86%)18.5018.8313.33K
2022-11-2817.9418.06↑$0.12 (0.67%)17.9418.1419.62K
2022-11-2518.3518.07↓$0.28 (-1.51%)18.0718.387.10K
2022-11-2317.8918.04↑$0.15 (0.84%)17.8318.0412.04K
2022-11-2218.2617.98↓$0.28 (-1.53%)17.8318.2618.08K
2022-11-2118.2418.39↑$0.15 (0.82%)18.0418.3921.35K
2022-11-1818.2817.99↓$0.29 (-1.59%)17.9418.2838.64K
2022-11-1717.5118.00↑$0.49 (2.80%)17.4818.0053.13K
2022-11-1618.6918.12↓$0.57 (-3.05%)18.0418.7540.19K
2022-11-1519.3918.87↓$0.52 (-2.68%)18.8319.3935.93K
2022-11-1418.6718.84↑$0.17 (0.91%)18.6619.1919.98K
2022-11-1118.3718.69↑$0.32 (1.74%)18.3718.8523.18K
2022-11-1018.5718.07↓$0.50 (-2.69%)17.8818.5737.09K
2022-11-0919.8019.40↓$0.40 (-2.02%)19.3420.031.09M
2022-11-0819.8819.96↑$0.08 (0.40%)19.8120.21214.96K
2022-11-0720.5219.85↓$0.67 (-3.27%)19.8020.541M
2022-11-0420.9920.68↓$0.31 (-1.48%)20.6621.0969.63K
2022-11-0319.7520.21↑$0.46 (2.33%)19.7520.37148.46K
2022-11-0220.1819.70↓$0.48 (-2.37%)19.6920.2683.04K
2022-11-0119.9620.35↑$0.39 (1.95%)19.9620.631.31M
2022-10-3118.9519.94↑$0.99 (5.25%)18.9019.96266.76K
2022-10-2819.0919.24↑$0.15 (0.78%)19.0819.247.45K
2022-10-2718.9719.33↑$0.36 (1.91%)18.9719.7518.79K
2022-10-2618.9918.73↓$0.26 (-1.35%)18.7319.038.14K
2022-10-2519.3019.26↓$0.04 (-0.21%)19.2519.5951.16K
2022-10-2420.1619.57↓$0.59 (-2.95%)19.5220.16218.67K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$FLBR more shorts the better idc

0 Like Report
bulls_only

$FLBR death cross will complete today

0 Like Report
aussie713

$FLBR who here can't stand the CEO?

0 Like Report