Franklin FTSE Russia ETF (FLRU) Historical Stock Data
9.10 ↑0.00 (0.00%)
As of March 3, 2022, 3:41pm EST.
Historical Data
In the past 30 trading days, FLRU is down -2.23% a day on average. There have been 13 days where Franklin FTSE Russia ETF closed green and 17 days where FLRU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 12.10 | 9.10 | ↓$3.00 (-24.79%) | 8.00 | 12.10 | 96.90K |
| 2022-03-02 | 12.50 | 11.40 | ↓$1.10 (-8.80%) | 9.87 | 12.79 | 120.05K |
| 2022-03-01 | 17.62 | 13.00 | ↓$4.62 (-26.22%) | 12.75 | 18.25 | 108.13K |
| 2022-02-28 | 18.50 | 16.40 | ↓$2.10 (-11.35%) | 16.35 | 18.67 | 124.59K |
| 2022-02-25 | 19.95 | 20.39 | ↑$0.44 (2.21%) | 19.95 | 23.87 | 43.47K |
| 2022-02-24 | 17.62 | 19.00 | ↑$1.38 (7.83%) | 16.20 | 21.18 | 112.33K |
| 2022-02-23 | 22.48 | 21.26 | ↓$1.22 (-5.45%) | 21.16 | 22.68 | 50.53K |
| 2022-02-22 | 23.37 | 23.98 | ↑$0.61 (2.63%) | 22.91 | 24.06 | 80.10K |
| 2022-02-18 | 27.01 | 26.52 | ↓$0.49 (-1.81%) | 26.49 | 27.02 | 25.89K |
| 2022-02-17 | 28.00 | 27.85 | ↓$0.15 (-0.54%) | 27.75 | 28.10 | 22.95K |
| 2022-02-16 | 28.98 | 29.34 | ↑$0.36 (1.24%) | 28.98 | 29.38 | 2.08K |
| 2022-02-15 | 28.62 | 28.97 | ↑$0.35 (1.23%) | 28.55 | 28.98 | 8.02K |
| 2022-02-14 | 27.57 | 27.64 | ↑$0.07 (0.26%) | 27.38 | 27.74 | 21.18K |
| 2022-02-11 | 28.28 | 27.09 | ↓$1.19 (-4.21%) | 26.73 | 28.38 | 26.20K |
| 2022-02-10 | 29.29 | 29.15 | ↓$0.14 (-0.48%) | 29.04 | 29.58 | 4.57K |
| 2022-02-09 | 29.37 | 29.51 | ↑$0.14 (0.47%) | 29.37 | 29.53 | 6.53K |
| 2022-02-08 | 28.65 | 28.89 | ↑$0.24 (0.84%) | 28.65 | 28.89 | 4.32K |
| 2022-02-04 | 27.75 | 28.00 | ↑$0.25 (0.91%) | 27.68 | 28.00 | 2.10K |
| 2022-02-03 | 27.43 | 27.47 | ↑$0.04 (0.15%) | 27.36 | 27.52 | 5.49K |
| 2022-02-02 | 28.10 | 28.08 | ↓$0.02 (-0.06%) | 27.92 | 28.10 | 2.77K |
| 2022-02-01 | 28.03 | 27.96 | ↓$0.07 (-0.25%) | 27.70 | 28.03 | 10.70K |
| 2022-01-31 | 27.49 | 27.84 | ↑$0.35 (1.27%) | 27.49 | 27.84 | 7.57K |
| 2022-01-28 | 27.32 | 27.15 | ↓$0.17 (-0.61%) | 27.04 | 27.32 | 9.09K |
| 2022-01-27 | 26.96 | 26.82 | ↓$0.14 (-0.52%) | 26.73 | 27.14 | 32.63K |
| 2022-01-26 | 25.78 | 25.25 | ↓$0.53 (-2.07%) | 25.18 | 25.81 | 24.30K |
| 2022-01-25 | 24.96 | 25.67 | ↑$0.70 (2.82%) | 24.79 | 25.80 | 59.04K |
| 2022-01-24 | 24.89 | 25.41 | ↑$0.52 (2.09%) | 24.39 | 25.41 | 27.03K |
| 2022-01-21 | 27.01 | 26.46 | ↓$0.55 (-2.03%) | 26.45 | 27.13 | 21.68K |
| 2022-01-20 | 27.46 | 27.06 | ↓$0.40 (-1.46%) | 27.06 | 27.68 | 11.92K |
| 2022-01-19 | 27.33 | 27.31 | ↓$0.02 (-0.06%) | 27.15 | 27.50 | 9.73K |
Create an account or log in to view more rows.
$FLRU Sleep well my bulls
sleep well
$FLRU what happen
$FLRU Looking for this cup to breakout.
$FLRU the redness has arrived
$FLRU Of course
$FLRU Don't like that...
$FLRU This is just getting warmed up.
$FLRU LFFGG
$FLRU holy fuck
$FLRU bought more