Franklin FTSE Germany ETF (FLGR) Historical Stock Data
24.92 ↓0.06 (-0.24%)
As of March 27, 2024, 12:19pm EST.
Historical Data
In the past 30 trading days, FLGR is up 0.14% a day on average. There have been 22 days where Franklin FTSE Germany ETF closed green and 8 days where FLGR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 24.90 | 24.98 | ↑$0.08 (0.33%) | 24.90 | 24.98 | 5.83K |
2024-03-26 | 24.83 | 24.78 | ↓$0.05 (-0.18%) | 24.78 | 24.86 | 7.93K |
2024-03-25 | 24.67 | 24.67 | ↑$0.00 (0.01%) | 24.65 | 24.74 | 9.23K |
2024-03-22 | 24.53 | 24.54 | ↑$0.01 (0.04%) | 24.51 | 24.57 | 11.34K |
2024-03-21 | 24.54 | 24.58 | ↑$0.04 (0.16%) | 24.54 | 24.62 | 6.13K |
2024-03-20 | 24.32 | 24.68 | ↑$0.36 (1.46%) | 24.32 | 24.68 | 3.29K |
2024-03-19 | 24.27 | 24.36 | ↑$0.09 (0.37%) | 24.27 | 24.39 | 6.71K |
2024-03-18 | 24.31 | 24.31 | ↓$0.00 (-0.02%) | 24.27 | 24.35 | 8.55K |
2024-03-15 | 24.42 | 24.48 | ↑$0.06 (0.25%) | 24.36 | 24.48 | 19.19K |
2024-03-14 | 24.48 | 24.37 | ↓$0.11 (-0.44%) | 24.35 | 24.48 | 4.64K |
2024-03-13 | 24.63 | 24.67 | ↑$0.04 (0.16%) | 24.60 | 24.69 | 3.93K |
2024-03-12 | 24.52 | 24.59 | ↑$0.07 (0.29%) | 24.52 | 24.63 | 2.83K |
2024-03-11 | 24.13 | 24.27 | ↑$0.14 (0.57%) | 24.13 | 24.27 | 2.18K |
2024-03-08 | 24.38 | 24.23 | ↓$0.15 (-0.62%) | 24.23 | 24.40 | 5.49K |
2024-03-07 | 24.20 | 24.45 | ↑$0.25 (1.05%) | 24.20 | 24.49 | 9.97K |
2024-03-06 | 24.04 | 24.06 | ↑$0.02 (0.08%) | 24.04 | 24.10 | 5.09K |
2024-03-05 | 23.98 | 23.91 | ↓$0.07 (-0.30%) | 23.86 | 24.01 | 3.55K |
2024-03-04 | 23.97 | 23.97 | ↑$0.00 (0.00%) | 23.97 | 23.97 | 350 |
2024-03-01 | 23.97 | 24.01 | ↑$0.04 (0.19%) | 23.97 | 24.03 | 1.14K |
2024-02-29 | 23.88 | 23.91 | ↑$0.04 (0.15%) | 23.86 | 23.91 | 0.93K |
2024-02-28 | 23.78 | 23.78 | ↑$0.00 (0.00%) | 23.78 | 23.78 | 418 |
2024-02-27 | 23.79 | 23.84 | ↑$0.05 (0.21%) | 23.79 | 23.84 | 3.41K |
2024-02-26 | 23.66 | 23.66 | ↑$0.00 (0.00%) | 23.66 | 23.66 | 426 |
2024-02-23 | 23.62 | 23.59 | ↓$0.03 (-0.14%) | 23.55 | 23.62 | 579 |
2024-02-22 | 23.54 | 23.58 | ↑$0.04 (0.19%) | 23.54 | 23.58 | 310 |
2024-02-21 | 23.18 | 23.18 | ↑$0.00 (0.00%) | 23.18 | 23.18 | 236 |
2024-02-20 | 23.14 | 23.09 | ↓$0.05 (-0.21%) | 23.07 | 23.14 | 2.61K |
2024-02-16 | 23.10 | 23.04 | ↓$0.06 (-0.25%) | 23.04 | 23.11 | 2.63K |
2024-02-15 | 22.96 | 23.04 | ↑$0.08 (0.37%) | 22.90 | 23.05 | 6.93K |
2024-02-14 | 22.68 | 22.76 | ↑$0.08 (0.35%) | 22.68 | 22.76 | 697 |
Create an account or log in to view more rows.
$FLGR dont be a POS today
$FLGR We will not sell!
$FLGR weak
$FLGR Algorithms are playing games
$FLGR BOUGHT TODAY!
$FLGR gets me every time lol
$FLGR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$FLGR I hate this company.
$FLGR weak
$FLGR we just getting started