Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Franklin FTSE Brazil ETF (FLBR)
Franklin FTSE Brazil ETF (FLBR) Historical

FLBR Franklin FTSE Brazil ETF

17.0539

-0.0606 (-0.35%)

Jul 19 2024 - Closed

Delayed by 15 minutes

FLBR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	17.0539	-0.06	-0.35%	17.35	17.36	17.05	29,223
Jul 18 2024	17.1145	-0.56	-3.14%	17.40	17.4244	17.11	50,971
Jul 17 2024	17.67	-0.10	-0.56%	17.75	17.75	17.59	642,833
Jul 16 2024	17.77	-0.01	-0.06%	17.87	17.90	17.68	830,982
Jul 15 2024	17.78	0.02	0.14%	17.72	17.82	17.6101	26,894
Jul 12 2024	17.7554	0.09	0.48%	17.62	17.792	17.58	16,616
Jul 11 2024	17.67	0.08	0.45%	17.71	17.765	17.605	30,668
Jul 10 2024	17.5904	0.01	0.06%	17.72	17.72	17.54	19,216
Jul 09 2024	17.58	0.27	1.56%	17.36	17.5999	17.32	34,702
Jul 08 2024	17.31	0.00	0.00%	17.14	17.32	17.12	10,971
Jul 05 2024	17.31	0.25	1.47%	17.15	17.31	16.99	18,144
Jul 03 2024	17.06	0.49	2.96%	16.85	17.11	16.85	35,932
Jul 02 2024	16.57	0.00	0.00%	16.53	16.65	16.40	39,373
Jul 01 2024	16.5694	-0.36	-2.12%	16.74	16.8799	16.565	77,712
Jun 28 2024	16.9291	0.00	0.00%	16.9291	16.9291	16.9291	0
Jun 27 2024	16.9291	0.24	1.41%	16.84	16.97	16.70	23,443
Jun 26 2024	16.6932	-0.13	-0.79%	16.60	16.6932	16.53	29,343
Jun 25 2024	16.8261	-0.22	-1.31%	17.00	17.01	16.82	81,337
Jun 24 2024	17.05	0.27	1.61%	17.01	17.12	16.99	24,608
Jun 21 2024	16.78	-0.27	-1.58%	16.65	16.80	16.63	154,401
Jun 20 2024	17.05	0.05	0.29%	17.28	17.39	17.03	19,326
Jun 18 2024	17.00	0.02	0.12%	16.98	17.1691	16.98	25,223
Jun 17 2024	16.98	-0.17	-0.99%	17.00	17.09	16.91	204,814
Jun 14 2024	17.15	-0.09	-0.49%	17.19	17.32	17.07	68,322
Jun 13 2024	17.235	0.05	0.32%	17.14	17.28	17.045	54,771
Jun 12 2024	17.18	-0.37	-2.11%	17.49	17.49	17.11	111,934
Jun 11 2024	17.55	0.12	0.69%	17.51	17.6299	17.43	390,261
Jun 10 2024	17.43	-0.13	-0.71%	17.36	17.50	17.35	53,349
Jun 07 2024	17.555	-0.55	-3.03%	17.90	17.93	17.5295	35,732
Jun 06 2024	18.104	0.36	2.05%	17.90	18.14	17.90	65,492
Jun 05 2024	17.74	-0.05	-0.28%	17.84	17.86	17.6999	63,014
Jun 04 2024	17.79	-0.21	-1.17%	17.78	17.87	17.72	158,609
Jun 03 2024	18.00	-0.02	-0.11%	17.97	18.16	17.87	22,890
May 31 2024	18.02	-0.24	-1.31%	18.14	18.1599	17.95	34,446
May 30 2024	18.26	0.11	0.58%	18.18	18.36	18.11	30,841
May 29 2024	18.155	-0.36	-1.92%	18.24	18.29	18.15	47,708
May 28 2024	18.51	-0.01	-0.05%	18.76	18.78	18.50	5,264
May 24 2024	18.52	-0.15	-0.80%	18.71	18.73	18.505	16,129
May 23 2024	18.67	-0.16	-0.85%	18.85	18.8601	18.60	38,077
May 22 2024	18.83	-0.32	-1.67%	18.95	18.95	18.77	35,122
May 21 2024	19.15	-0.12	-0.62%	19.31	19.3311	19.15	10,775
May 20 2024	19.2695	-0.08	-0.40%	19.22	19.4101	19.16	50,730
May 17 2024	19.3463	0.07	0.38%	19.27	19.36	19.20	47,842
May 16 2024	19.2728	0.01	0.04%	19.36	19.36	19.2299	7,569
May 15 2024	19.265	-0.15	-0.75%	19.10	19.265	18.98	34,457
May 14 2024	19.41	0.14	0.73%	19.29	19.44	19.27	11,482
May 13 2024	19.27	0.09	0.47%	19.33	19.39	19.20	48,002
May 10 2024	19.1799	-0.12	-0.64%	19.41	19.41	19.16	8,843
May 09 2024	19.3025	-0.34	-1.73%	19.15	19.314	19.10	7,914
May 08 2024	19.6415	-0.06	-0.29%	19.42	19.66	19.42	12,929
May 07 2024	19.6984	0.14	0.71%	19.72	19.7715	19.64	5,824
May 06 2024	19.56	0.00	0.02%	19.49	19.65	19.49	6,262
May 03 2024	19.5557	0.29	1.48%	19.60	19.60	19.478	97,134
May 02 2024	19.27	0.47	2.51%	19.17	19.28	19.1001	39,117
May 01 2024	18.7988	0.03	0.14%	18.81	19.05	18.715	13,409
Apr 30 2024	18.7722	-0.42	-2.18%	18.98	19.015	18.76	7,697
Apr 29 2024	19.1907	0.11	0.60%	19.12	19.22	19.10	13,177
Apr 26 2024	19.0768	0.45	2.43%	18.93	19.14	18.93	17,633
Apr 25 2024	18.6251	-0.12	-0.63%	18.49	18.65	18.49	6,758
Apr 24 2024	18.7434	-0.08	-0.42%	18.73	18.75	18.68	14,154
Apr 23 2024	18.8232	0.09	0.49%	18.57	18.9201	18.52	12,250
Apr 22 2024	18.7308	0.18	0.97%	18.46	18.77	18.4218	26,284

Franklin FTSE Brazil ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions