Franklin FTSE Europe ETF (FLEE) Historical Stock Data
26.15 ↓0.06 (-0.23%)
As of January 30, 2023, 12:44pm EST.
Historical Data
In the past 30 trading days, FLEE is up 0.04% a day on average. There have been 15 days where Franklin FTSE Europe ETF closed green and 15 days where FLEE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-27 | 26.13 | 26.21 | ↑$0.08 (0.31%) | 26.09 | 26.25 | 814.15K |
2023-01-26 | 26.35 | 26.36 | ↑$0.01 (0.04%) | 26.13 | 26.36 | 588.09K |
2023-01-25 | 25.98 | 26.24 | ↑$0.26 (1.01%) | 25.98 | 26.28 | 50.68K |
2023-01-24 | 26.11 | 26.14 | ↑$0.03 (0.11%) | 25.88 | 26.18 | 4.61K |
2023-01-23 | 26.13 | 26.20 | ↑$0.07 (0.26%) | 26.13 | 26.20 | 1.39K |
2023-01-20 | 25.93 | 26.08 | ↑$0.15 (0.57%) | 25.93 | 26.08 | 1.57K |
2023-01-19 | 25.78 | 25.92 | ↑$0.14 (0.56%) | 25.75 | 25.95 | 3.32K |
2023-01-18 | 26.38 | 26.03 | ↓$0.35 (-1.34%) | 26.03 | 26.39 | 7.05K |
2023-01-17 | 26.14 | 26.08 | ↓$0.06 (-0.23%) | 26.06 | 26.14 | 2.84K |
2023-01-13 | 25.77 | 26.05 | ↑$0.28 (1.08%) | 25.77 | 26.05 | 6.72K |
2023-01-12 | 25.76 | 25.90 | ↑$0.14 (0.55%) | 25.58 | 25.92 | 10.34K |
2023-01-11 | 25.52 | 25.58 | ↑$0.06 (0.22%) | 25.44 | 25.58 | 12.77K |
2023-01-10 | 25.31 | 25.42 | ↑$0.11 (0.42%) | 25.30 | 25.42 | 4.14K |
2023-01-09 | 25.41 | 25.33 | ↓$0.08 (-0.33%) | 25.32 | 25.55 | 6.81K |
2023-01-06 | 24.64 | 25.13 | ↑$0.49 (1.99%) | 24.64 | 25.13 | 36.55K |
2023-01-05 | 24.46 | 24.51 | ↑$0.05 (0.22%) | 24.46 | 24.53 | 1.84K |
2023-01-04 | 24.69 | 24.68 | ↓$0.01 (-0.04%) | 24.67 | 24.73 | 6.19K |
2023-01-03 | 24.29 | 24.23 | ↓$0.06 (-0.25%) | 24.16 | 24.34 | 15.75K |
2022-12-30 | 24.14 | 24.03 | ↓$0.11 (-0.45%) | 23.98 | 24.14 | 10K |
2022-12-29 | 24.27 | 24.25 | ↓$0.02 (-0.06%) | 24.25 | 24.30 | 10.69K |
2022-12-28 | 23.96 | 23.86 | ↓$0.10 (-0.42%) | 23.86 | 23.96 | 4.17K |
2022-12-27 | 24.19 | 24.07 | ↓$0.12 (-0.50%) | 24.07 | 24.19 | 9.35K |
2022-12-23 | 23.97 | 24.04 | ↑$0.08 (0.32%) | 23.91 | 24.04 | 2.30K |
2022-12-22 | 24.11 | 23.98 | ↓$0.13 (-0.52%) | 23.88 | 24.11 | 7.64K |
2022-12-21 | 24.19 | 24.18 | ↓$0.01 (-0.04%) | 24.18 | 24.19 | 422 |
2022-12-20 | 23.88 | 23.87 | ↓$0.01 (-0.03%) | 23.87 | 23.90 | 43.62K |
2022-12-19 | 23.94 | 23.79 | ↓$0.15 (-0.63%) | 23.76 | 23.94 | 15.24K |
2022-12-16 | 23.82 | 23.83 | ↑$0.01 (0.05%) | 23.82 | 23.89 | 52.92K |
2022-12-15 | 24.86 | 24.48 | ↓$0.38 (-1.53%) | 24.44 | 24.86 | 6.51K |
2022-12-14 | 25.23 | 25.20 | ↓$0.03 (-0.11%) | 25.20 | 25.33 | 6.65K |
Create an account or log in to view more rows.
$FLEE Price target here?
$FLEE called it
$FLEE volume = money
$FLEE just waiting to short this bad boy.
$FLEE keep inchin
$FLEE who loaded up??
$FLEE I mean ... head and shoulders .....
$FLEE Buy the dip.
$FLEE love this stock!!!!