Franklin FTSE Brazil ETF (FLBR) Historical Stock Data
18.82 ↑0.09 (0.49%)
As of April 23, 2024, 11:59am EST.
Historical Data
In the past 30 trading days, FLBR is up 0.05% a day on average. There have been 15 days where Franklin FTSE Brazil ETF closed green and 15 days where FLBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 18.52 | 18.82 | ↑$0.30 (1.64%) | 18.52 | 18.92 | 12.25K |
| 2024-04-22 | 18.46 | 18.73 | ↑$0.27 (1.47%) | 18.42 | 18.77 | 26.28K |
| 2024-04-19 | 18.26 | 18.55 | ↑$0.29 (1.59%) | 18.26 | 18.60 | 16.22K |
| 2024-04-18 | 18.32 | 18.22 | ↓$0.10 (-0.56%) | 18.06 | 18.39 | 16.94K |
| 2024-04-17 | 18.35 | 18.24 | ↓$0.11 (-0.62%) | 18.20 | 18.39 | 97.47K |
| 2024-04-16 | 18.20 | 18.18 | ↓$0.02 (-0.10%) | 18.11 | 18.31 | 48.70K |
| 2024-04-15 | 18.70 | 18.63 | ↓$0.07 (-0.35%) | 18.47 | 18.75 | 26.40K |
| 2024-04-12 | 19.15 | 18.88 | ↓$0.27 (-1.40%) | 18.86 | 19.15 | 19.93K |
| 2024-04-11 | 19.37 | 19.20 | ↓$0.17 (-0.88%) | 19.20 | 19.37 | 50.76K |
| 2024-04-10 | 19.59 | 19.38 | ↓$0.21 (-1.09%) | 19.31 | 19.60 | 49.68K |
| 2024-04-09 | 19.84 | 19.90 | ↑$0.06 (0.30%) | 19.80 | 19.90 | 8.89K |
| 2024-04-08 | 19.32 | 19.68 | ↑$0.36 (1.86%) | 19.32 | 19.68 | 9.80K |
| 2024-04-05 | 19.35 | 19.19 | ↓$0.16 (-0.83%) | 19.14 | 19.37 | 61.30K |
| 2024-04-04 | 19.70 | 19.36 | ↓$0.33 (-1.69%) | 19.35 | 19.84 | 34.42K |
| 2024-04-03 | 19.24 | 19.38 | ↑$0.14 (0.73%) | 19.05 | 19.47 | 34.07K |
| 2024-04-02 | 19.30 | 19.38 | ↑$0.08 (0.41%) | 19.22 | 19.38 | 17.05K |
| 2024-04-01 | 19.56 | 19.26 | ↓$0.30 (-1.53%) | 19.20 | 19.56 | 75.39K |
| 2024-03-28 | 19.46 | 19.59 | ↑$0.13 (0.69%) | 19.46 | 19.64 | 6.81K |
| 2024-03-27 | 19.45 | 19.64 | ↑$0.19 (0.98%) | 19.39 | 19.64 | 9.99K |
| 2024-03-26 | 19.41 | 19.46 | ↑$0.05 (0.26%) | 19.41 | 19.52 | 66.83K |
| 2024-03-25 | 19.46 | 19.50 | ↑$0.04 (0.18%) | 19.46 | 19.52 | 41.12K |
| 2024-03-22 | 19.52 | 19.43 | ↓$0.09 (-0.49%) | 19.39 | 19.57 | 81.23K |
| 2024-03-21 | 19.84 | 19.65 | ↓$0.19 (-0.96%) | 19.65 | 19.84 | 43.55K |
| 2024-03-20 | 19.43 | 19.84 | ↑$0.41 (2.11%) | 19.41 | 19.86 | 17.54K |
| 2024-03-19 | 19.30 | 19.38 | ↑$0.08 (0.41%) | 19.30 | 19.52 | 25.87K |
| 2024-03-18 | 19.50 | 19.30 | ↓$0.20 (-1.03%) | 19.18 | 19.52 | 42.24K |
| 2024-03-15 | 19.50 | 19.36 | ↓$0.14 (-0.72%) | 19.35 | 19.50 | 10.88K |
| 2024-03-14 | 19.62 | 19.58 | ↓$0.04 (-0.20%) | 19.48 | 19.70 | 224.66K |
| 2024-03-13 | 19.59 | 19.69 | ↑$0.10 (0.51%) | 19.59 | 19.76 | 49.47K |
| 2024-03-12 | 19.44 | 19.63 | ↑$0.19 (0.96%) | 19.44 | 19.69 | 255.40K |
Create an account or log in to view more rows.
$FLBR Buy now
$FLBR -
Buy
buy
buy!
$FLBR shorters eat my shit
$FLBR take us to the moon
lets goooooo
$FLBR how low can she go
$FLBR How can this stock move so little? Damn
$FLBR get ready bears and bulls
$FLBR Buy it up so it crashes harder in the next two trading days
$FLBR MACD turned bullish
$FLBR let’s go down baby 😉