Franklin Liberty International Aggregate Bond ETF (FLIA) Historical Stock Data
20.02 ↑0.06 (0.30%)
As of April 19, 2024, 11:48am EST.
Historical Data
In the past 30 trading days, FLIA is up 0.03% a day on average. There have been 18 days where Franklin Liberty International Aggregate Bond ETF closed green and 12 days where FLIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 20.03 | 20.02 | ↓$0.01 (-0.05%) | 20.01 | 20.03 | 31.34K |
| 2024-04-16 | 19.95 | 19.96 | ↑$0.01 (0.05%) | 19.95 | 19.98 | 77.40K |
| 2024-04-15 | 20.06 | 20.03 | ↓$0.03 (-0.15%) | 20.03 | 20.06 | 25.74K |
| 2024-04-12 | 20.17 | 20.14 | ↓$0.03 (-0.15%) | 20.14 | 20.17 | 37.16K |
| 2024-04-08 | 20.12 | 20.12 | ↑$0.00 (0.00%) | 20.10 | 20.12 | 40.60K |
| 2024-04-05 | 20.16 | 20.16 | ↑$0.00 (0.00%) | 20.14 | 20.18 | 36.21K |
| 2024-04-04 | 20.18 | 20.22 | ↑$0.04 (0.20%) | 20.17 | 20.22 | 721.66K |
| 2024-04-03 | 20.11 | 20.17 | ↑$0.05 (0.27%) | 20.10 | 20.17 | 45.27K |
| 2024-04-02 | 20.12 | 20.11 | ↓$0.01 (-0.05%) | 20.11 | 20.13 | 52.87K |
| 2024-04-01 | 20.14 | 20.12 | ↓$0.02 (-0.10%) | 20.11 | 20.14 | 33.11K |
| 2024-03-28 | 20.22 | 20.23 | ↑$0.02 (0.07%) | 20.21 | 20.28 | 292.79K |
| 2024-03-27 | 20.21 | 20.25 | ↑$0.04 (0.20%) | 20.21 | 20.25 | 56.23K |
| 2024-03-26 | 20.13 | 20.16 | ↑$0.03 (0.15%) | 20.13 | 20.16 | 48.13K |
| 2024-03-25 | 20.14 | 20.16 | ↑$0.02 (0.10%) | 20.13 | 20.17 | 63.93K |
| 2024-03-22 | 20.20 | 20.17 | ↓$0.03 (-0.15%) | 20.17 | 20.21 | 36.23K |
| 2024-03-21 | 20.25 | 20.18 | ↓$0.07 (-0.35%) | 20.15 | 20.25 | 47.69K |
| 2024-03-20 | 20.11 | 20.12 | ↑$0.01 (0.05%) | 20.10 | 20.13 | 42.41K |
| 2024-03-19 | 20.13 | 20.12 | ↓$0.01 (-0.05%) | 20.12 | 20.14 | 40.18K |
| 2024-03-18 | 20.10 | 20.11 | ↑$0.00 (0.02%) | 20.09 | 20.12 | 27.27K |
| 2024-03-15 | 20.10 | 20.14 | ↑$0.04 (0.20%) | 20.10 | 20.14 | 69.36K |
| 2024-03-14 | 20.15 | 20.11 | ↓$0.04 (-0.20%) | 20.10 | 20.15 | 31.91K |
| 2024-03-13 | 20.19 | 20.18 | ↓$0.00 (-0.02%) | 20.17 | 20.19 | 42.46K |
| 2024-03-12 | 20.15 | 20.18 | ↑$0.03 (0.15%) | 20.15 | 20.19 | 44.39K |
| 2024-03-11 | 20.22 | 20.19 | ↓$0.03 (-0.15%) | 20.18 | 20.22 | 46.18K |
| 2024-03-08 | 20.21 | 20.21 | ↑$0.00 (0.00%) | 20.20 | 20.24 | 50.37K |
| 2024-03-07 | 20.22 | 20.22 | ↓$0.00 (-0.02%) | 20.20 | 20.22 | 37.33K |
| 2024-03-06 | 20.19 | 20.19 | ↑$0.00 (0.00%) | 20.19 | 20.21 | 290.36K |
| 2024-03-05 | 20.15 | 20.18 | ↑$0.03 (0.15%) | 20.15 | 20.20 | 72.60K |
| 2024-03-04 | 20.08 | 20.10 | ↑$0.02 (0.10%) | 20.08 | 20.13 | 60.32K |
| 2024-03-01 | 20.02 | 20.12 | ↑$0.10 (0.50%) | 20.02 | 20.15 | 80.74K |
Create an account or log in to view more rows.
$FLIA Markets about as efficient as a retirement home
$FLIA green shoots
$FLIA call the SEC
$FLIA we need to get moving
$FLIA Algorithms are playing games
$FLIA buying this dip
$FLIA it can go lower
$FLIA to the moon
$FLIA lets see if it can hold the line
$FLIA low volume today isn’t necessarily a bad thing