Franklin FTSE France ETF (FLFR) Historical Stock Data
29.49 ↓0.11 (-0.37%)
As of January 25, 2023, 11:10am EST.
Historical Data
In the past 30 trading days, FLFR is up 0.05% a day on average. There have been 22 days where Franklin FTSE France ETF closed green and 8 days where FLFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 29.36 | 29.49 | ↑$0.13 (0.44%) | 29.36 | 29.49 | 506 |
| 2023-01-26 | 29.53 | 29.60 | ↑$0.07 (0.24%) | 29.53 | 29.60 | 735 |
| 2023-01-25 | 29.28 | 29.52 | ↑$0.24 (0.82%) | 29.26 | 29.52 | 0.95K |
| 2023-01-24 | 29.35 | 29.35 | ↑$0.00 (0.00%) | 29.35 | 29.35 | 4 |
| 2023-01-23 | 29.09 | 29.31 | ↑$0.22 (0.76%) | 29.09 | 29.31 | 2.25K |
| 2023-01-20 | 28.90 | 29.16 | ↑$0.26 (0.90%) | 28.90 | 29.16 | 340 |
| 2023-01-19 | 28.93 | 28.93 | ↑$0.00 (0.00%) | 28.93 | 28.93 | 201 |
| 2023-01-18 | 29.55 | 29.09 | ↓$0.46 (-1.55%) | 29.09 | 29.55 | 377 |
| 2023-01-17 | 29.18 | 29.20 | ↑$0.02 (0.07%) | 29.18 | 29.22 | 4.65K |
| 2023-01-13 | 28.88 | 29.20 | ↑$0.32 (1.10%) | 28.88 | 29.20 | 808 |
| 2023-01-12 | 28.78 | 29.01 | ↑$0.23 (0.80%) | 28.74 | 29.01 | 2.86K |
| 2023-01-10 | 28.15 | 28.30 | ↑$0.15 (0.53%) | 28.07 | 28.30 | 1.55K |
| 2023-01-09 | 28.23 | 28.14 | ↓$0.09 (-0.31%) | 28.14 | 28.37 | 361 |
| 2023-01-06 | 27.85 | 28.00 | ↑$0.15 (0.54%) | 27.85 | 28.00 | 765 |
| 2023-01-05 | 27.18 | 27.19 | ↑$0.01 (0.03%) | 27.18 | 27.19 | 575 |
| 2023-01-04 | 27.51 | 27.46 | ↓$0.05 (-0.18%) | 27.46 | 27.54 | 3.28K |
| 2023-01-03 | 26.77 | 26.77 | ↑$0.00 (0.00%) | 26.77 | 26.77 | 2 |
| 2022-12-30 | 26.49 | 26.52 | ↑$0.03 (0.11%) | 26.49 | 26.52 | 204 |
| 2022-12-29 | 26.79 | 26.79 | ↑$0.00 (0.00%) | 26.79 | 26.79 | 3 |
| 2022-12-28 | 26.33 | 26.33 | ↑$0.00 (0.00%) | 26.33 | 26.33 | 63 |
| 2022-12-27 | 27.00 | 26.62 | ↓$0.38 (-1.39%) | 25.10 | 27.00 | 9.85K |
| 2022-12-23 | 26.41 | 26.49 | ↑$0.08 (0.30%) | 26.41 | 26.49 | 658 |
| 2022-12-22 | 26.34 | 26.45 | ↑$0.11 (0.43%) | 26.34 | 26.45 | 319 |
| 2022-12-21 | 26.63 | 26.64 | ↑$0.01 (0.04%) | 26.63 | 26.64 | 176 |
| 2022-12-20 | 26.28 | 26.17 | ↓$0.11 (-0.42%) | 26.17 | 26.28 | 7.43K |
| 2022-12-19 | 26.24 | 26.41 | ↑$0.17 (0.65%) | 26.16 | 26.41 | 6.87K |
| 2022-12-16 | 26.22 | 26.26 | ↑$0.04 (0.14%) | 26.17 | 26.26 | 2.67K |
| 2022-12-15 | 27.27 | 26.88 | ↓$0.39 (-1.44%) | 26.86 | 27.27 | 456 |
| 2022-12-14 | 27.67 | 27.45 | ↓$0.22 (-0.80%) | 27.45 | 27.67 | 4.04K |
| 2022-12-13 | 27.80 | 27.69 | ↓$0.11 (-0.40%) | 27.69 | 27.80 | 302 |
Create an account or log in to view more rows.
$FLFR nothing drops
$FLFR gets me every time lol
$FLFR no pain no gain
$FLFR C'mon
do a spike!!
$FLFR we back
$FLFR buy and HODL
$FLFR ugh oh
we heatin back up
$FLFR rubbish
$FLFR wow
looking like it’s going to be a monster day!
$FLFR HOLDING STRONG FOR ALL OF YOU