Franklin FTSE Italy ETF (FLIY) Historical Stock Data

24.94 ↑0.05 (0.22%)

As of October 5, 2023, 1:42pm EST.

Historical Data

In the past 30 trading days, FLIY is down 0.00% a day on average. There have been 15 days where Franklin FTSE Italy ETF closed green and 15 days where FLIY closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-09	24.89	24.89	↑$0.00 (0.00%)	24.89	24.89	102
2023-11-08	24.86	24.84	↓$0.02 (-0.10%)	24.83	24.86	1.65K
2023-11-07	24.92	24.85	↓$0.07 (-0.28%)	24.85	24.92	0.94K
2023-11-06	24.86	24.85	↓$0.01 (-0.04%)	24.85	24.86	448
2023-11-03	24.77	24.89	↑$0.12 (0.48%)	24.77	24.89	485
2023-11-02	24.86	24.89	↑$0.03 (0.12%)	24.86	24.89	253
2023-11-01	24.91	24.89	↓$0.02 (-0.08%)	24.89	24.91	3.49K
2023-10-31	24.90	24.90	↑$0.00 (0.00%)	24.90	24.90	1
2023-10-30	24.76	24.79	↑$0.03 (0.12%)	24.76	24.79	2.10K
2023-10-27	24.88	24.89	↑$0.01 (0.02%)	24.88	24.89	145
2023-10-26	24.90	24.88	↓$0.02 (-0.10%)	24.88	24.90	107
2023-10-25	24.90	24.90	↓$0.00 (-0.01%)	24.88	24.90	314
2023-10-24	25.15	25.20	↑$0.05 (0.18%)	25.14	25.20	4.48K
2023-10-23	25.17	25.17	↑$0.00 (0.00%)	25.17	25.17	91
2023-10-20	25.00	25.00	↑$0.00 (0.00%)	25.00	25.00	89
2023-10-19	25.24	25.10	↓$0.14 (-0.55%)	25.10	25.25	820
2023-10-18	25.57	25.38	↓$0.19 (-0.75%)	25.34	25.57	705
2023-10-17	25.64	25.82	↑$0.18 (0.71%)	25.64	25.82	1.06K
2023-10-16	25.63	25.77	↑$0.14 (0.56%)	25.63	25.77	0.90K
2023-10-13	25.61	25.42	↓$0.19 (-0.74%)	25.38	25.61	0.92K
2023-10-12	25.80	25.63	↓$0.17 (-0.65%)	25.63	25.80	257
2023-10-11	26.00	25.94	↓$0.07 (-0.25%)	25.83	26.00	9.32K
2023-10-10	25.66	25.64	↓$0.02 (-0.07%)	25.64	25.75	3.64K
2023-10-09	24.98	25.23	↑$0.24 (0.98%)	24.98	25.23	2.34K
2023-10-06	25.18	25.42	↑$0.25 (0.98%)	25.18	25.43	853
2023-10-05	24.93	25.01	↑$0.08 (0.32%)	24.87	25.01	10.93K
2023-10-04	24.87	24.89	↑$0.02 (0.10%)	24.87	24.89	123
2023-10-03	24.82	24.80	↓$0.02 (-0.08%)	24.69	24.84	23.47K
2023-10-02	25.20	25.05	↓$0.15 (-0.60%)	25.05	25.36	1.24K
2023-09-29	25.76	25.65	↓$0.11 (-0.43%)	25.65	25.76	215