Franklin FTSE Germany ETF (FLGR) Historical Stock Data
22.09 ↓0.31 (-1.39%)
As of January 31, 2023, 3:24pm EST.
Historical Data
In the past 30 trading days, FLGR is up 0.24% a day on average. There have been 20 days where Franklin FTSE Germany ETF closed green and 10 days where FLGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 22.11 | 22.09 | ↓$0.02 (-0.09%) | 22.09 | 22.22 | 882 |
| 2023-02-02 | 22.36 | 22.40 | ↑$0.04 (0.18%) | 22.30 | 22.48 | 5.74K |
| 2023-02-01 | 21.80 | 22.15 | ↑$0.35 (1.62%) | 21.80 | 22.22 | 3.58K |
| 2023-01-31 | 21.67 | 21.84 | ↑$0.17 (0.76%) | 21.67 | 21.84 | 1.09K |
| 2023-01-30 | 21.75 | 21.63 | ↓$0.12 (-0.55%) | 21.63 | 21.75 | 2.57K |
| 2023-01-27 | 21.62 | 21.76 | ↑$0.14 (0.63%) | 21.62 | 21.76 | 1.11K |
| 2023-01-26 | 21.69 | 21.82 | ↑$0.13 (0.60%) | 21.64 | 21.82 | 1.93K |
| 2023-01-25 | 21.62 | 21.74 | ↑$0.12 (0.56%) | 21.62 | 21.78 | 21.75K |
| 2023-01-24 | 21.56 | 21.63 | ↑$0.07 (0.32%) | 21.50 | 21.70 | 30.93K |
| 2023-01-23 | 21.55 | 21.62 | ↑$0.07 (0.32%) | 21.49 | 21.64 | 22.56K |
| 2023-01-20 | 21.56 | 21.54 | ↓$0.02 (-0.09%) | 21.54 | 21.56 | 3.38K |
| 2023-01-19 | 21.26 | 21.37 | ↑$0.11 (0.52%) | 21.23 | 21.39 | 52.15K |
| 2023-01-18 | 21.71 | 21.51 | ↓$0.20 (-0.92%) | 21.51 | 21.71 | 2.50K |
| 2023-01-17 | 21.62 | 21.56 | ↓$0.07 (-0.30%) | 21.56 | 21.64 | 2.07K |
| 2023-01-13 | 21.48 | 21.55 | ↑$0.08 (0.35%) | 21.44 | 21.55 | 35.99K |
| 2023-01-12 | 21.33 | 21.50 | ↑$0.17 (0.80%) | 21.29 | 21.57 | 5.37K |
| 2023-01-11 | 21.08 | 21.15 | ↑$0.07 (0.35%) | 21.08 | 21.17 | 2.39K |
| 2023-01-10 | 20.69 | 20.85 | ↑$0.16 (0.77%) | 20.69 | 20.91 | 2.47K |
| 2023-01-09 | 20.79 | 20.72 | ↓$0.07 (-0.34%) | 20.71 | 20.85 | 40.63K |
| 2023-01-06 | 20.44 | 20.41 | ↓$0.03 (-0.15%) | 20.41 | 20.46 | 1.92K |
| 2023-01-05 | 19.92 | 19.97 | ↑$0.05 (0.26%) | 19.92 | 19.97 | 1.47K |
| 2023-01-04 | 20.06 | 20.09 | ↑$0.03 (0.15%) | 19.95 | 20.09 | 5.72K |
| 2023-01-03 | 19.46 | 19.52 | ↑$0.06 (0.31%) | 19.45 | 19.52 | 3.98K |
| 2022-12-30 | 19.21 | 19.21 | ↓$0.00 (-0.01%) | 19.21 | 19.21 | 397 |
| 2022-12-29 | 19.41 | 19.41 | ↑$0.00 (0.00%) | 19.41 | 19.41 | 21 |
| 2022-12-28 | 19.14 | 19.12 | ↓$0.02 (-0.12%) | 19.12 | 19.14 | 0.93K |
| 2022-12-27 | 19.15 | 19.23 | ↑$0.08 (0.43%) | 19.15 | 19.23 | 7.51K |
| 2022-12-23 | 19.10 | 19.15 | ↑$0.05 (0.25%) | 19.10 | 19.15 | 353 |
| 2022-12-22 | 18.96 | 19.10 | ↑$0.14 (0.73%) | 18.96 | 19.10 | 295 |
| 2022-12-21 | 19.33 | 19.29 | ↓$0.04 (-0.21%) | 19.29 | 19.37 | 1.89K |
Create an account or log in to view more rows.
$FLGR weak
$FLGR we just getting started
$FLGR Buy the dip.
$FLGR Ride this train. You won't regret.
$FLGR over a thousand shares in now
$FLGR happy weekend!
$FLGR come back next earning
$FLGR trash
$FLGR always with good potential for a long term Hodl
$FLGR Time to buy here