Franklin FTSE Australia ETF (FLAU)
NYSEARCA: FLAU · Real-Time Price · USD
27.91
-0.12 (-0.42%)
At close: Dec 20, 2024, 3:56 PM
27.87
-0.04 (-0.15%)
After-hours: Dec 20, 2024, 3:56 PM EST
FLAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 27.79 | 28.25 | 27.79 | 27.91 | 27.91 | -2.51% | 9,528 |
| Dec 19, 2024 | 28.69 | 28.75 | 28.63 | 28.63 | 28.03 | -0.45% | 2,395 |
| Dec 18, 2024 | 29.61 | 29.67 | 28.76 | 28.76 | 28.15 | -3.26% | 2,788 |
| Dec 17, 2024 | 29.80 | 29.80 | 29.61 | 29.73 | 29.10 | 0.09% | 2,020 |
| Dec 16, 2024 | 29.76 | 29.76 | 29.60 | 29.70 | 29.08 | -0.03% | 1,603 |
| Dec 13, 2024 | 29.86 | 29.86 | 29.60 | 29.71 | 29.08 | -0.48% | 1,887 |
| Dec 12, 2024 | 30.00 | 30.00 | 29.75 | 29.85 | 29.22 | -1.31% | 3,940 |
| Dec 11, 2024 | 30.13 | 30.33 | 30.02 | 30.25 | 29.61 | 0.08% | 4,353 |
| Dec 10, 2024 | 30.38 | 30.38 | 30.22 | 30.22 | 29.59 | -1.53% | 1,320 |
| Dec 9, 2024 | 30.89 | 31.03 | 30.68 | 30.69 | 30.05 | 1.25% | 18,808 |
| Dec 6, 2024 | 30.39 | 30.39 | 30.31 | 30.31 | 29.68 | -1.66% | 367 |
| Dec 5, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.18 | -0.18% | 150 |
| Dec 4, 2024 | 30.85 | 30.88 | 30.85 | 30.88 | 30.23 | -0.70% | 679 |
| Dec 3, 2024 | 31.16 | 31.19 | 31.07 | 31.10 | 30.45 | -0.27% | 700 |
| Dec 2, 2024 | 31.00 | 31.21 | 31.00 | 31.18 | 30.53 | -0.17% | 878 |
| Nov 29, 2024 | 31.03 | 31.24 | 31.03 | 31.24 | 30.58 | 0.58% | 611 |
| Nov 27, 2024 | 31.08 | 31.08 | 31.06 | 31.06 | 30.41 | 1.27% | 1,168 |
| Nov 26, 2024 | 30.84 | 30.84 | 30.67 | 30.67 | 30.02 | -1.41% | 296 |
| Nov 25, 2024 | 31.18 | 31.19 | 31.05 | 31.11 | 30.45 | 0.17% | 3,477 |
| Nov 22, 2024 | 31.00 | 31.07 | 31.00 | 31.05 | 30.40 | 0.27% | 1,412 |
| Nov 21, 2024 | 30.84 | 30.97 | 30.84 | 30.97 | 30.32 | 0.72% | 792 |
| Nov 20, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.10 | -0.34% | 111 |
| Nov 19, 2024 | 30.59 | 30.89 | 30.57 | 30.85 | 30.21 | 0.83% | 6,648 |
| Nov 18, 2024 | 30.36 | 30.67 | 30.36 | 30.60 | 29.96 | 1.23% | 10,390 |
| Nov 15, 2024 | 30.28 | 30.28 | 30.12 | 30.23 | 29.59 | 0.07% | 33,940 |
| Nov 14, 2024 | 30.38 | 30.39 | 30.21 | 30.21 | 29.57 | 0.21% | 801 |
| Nov 13, 2024 | 30.22 | 30.23 | 30.12 | 30.15 | 29.51 | -0.14% | 1,575 |
| Nov 12, 2024 | 30.44 | 30.44 | 30.19 | 30.19 | 29.55 | -1.47% | 1,103 |
| Nov 11, 2024 | 30.85 | 31.00 | 30.64 | 30.64 | 30.00 | -0.05% | 2,306 |
| Nov 8, 2024 | 30.88 | 30.88 | 30.50 | 30.66 | 30.01 | -2.17% | 15,591 |
| Nov 7, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 30.68 | 3.02% | 218 |
| Nov 6, 2024 | 30.22 | 30.41 | 30.22 | 30.41 | 29.77 | -0.61% | 256 |
| Nov 5, 2024 | 30.51 | 30.60 | 30.51 | 30.60 | 29.96 | 1.44% | 3,202 |
| Nov 4, 2024 | 30.41 | 30.41 | 30.17 | 30.17 | 29.53 | 0.22% | 1,019 |
| Nov 1, 2024 | 30.33 | 30.33 | 30.10 | 30.10 | 29.47 | 0.15% | 464 |
| Oct 31, 2024 | 29.89 | 30.10 | 29.89 | 30.06 | 29.43 | -0.81% | 2,084 |
| Oct 30, 2024 | 30.23 | 30.30 | 30.23 | 30.30 | 29.67 | -0.62% | 397 |
| Oct 29, 2024 | 30.52 | 30.52 | 30.46 | 30.49 | 29.85 | -0.53% | 2,322 |
| Oct 28, 2024 | 30.63 | 30.66 | 30.63 | 30.66 | 30.01 | 0.21% | 529 |
| Oct 25, 2024 | 30.80 | 30.83 | 30.59 | 30.59 | 29.95 | -0.50% | 401 |
| Oct 24, 2024 | 30.87 | 30.87 | 30.71 | 30.75 | 30.10 | 0.46% | 2,245 |
| Oct 23, 2024 | 30.70 | 30.70 | 30.61 | 30.61 | 29.96 | -1.30% | 906 |
| Oct 22, 2024 | 30.90 | 31.01 | 30.87 | 31.01 | 30.36 | -0.09% | 21,703 |
| Oct 21, 2024 | 31.32 | 31.32 | 31.04 | 31.04 | 30.38 | -1.48% | 897 |
| Oct 18, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 30.84 | 0.20% | 65 |
| Oct 17, 2024 | 31.43 | 31.45 | 31.42 | 31.44 | 30.78 | 0.78% | 1,396 |
| Oct 16, 2024 | 31.34 | 31.35 | 31.20 | 31.20 | 30.54 | -0.02% | 23,166 |
| Oct 15, 2024 | 31.34 | 31.34 | 31.20 | 31.20 | 30.54 | -0.75% | 1,839 |
| Oct 14, 2024 | 31.21 | 31.44 | 31.21 | 31.44 | 30.78 | 0.19% | 2,517 |
| Oct 11, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 30.72 | 0.57% | 375 |
| Oct 10, 2024 | 31.03 | 31.20 | 30.98 | 31.20 | 30.54 | 0.38% | 483 |
| Oct 9, 2024 | 31.09 | 31.09 | 31.08 | 31.08 | 30.43 | -0.24% | 901 |
| Oct 8, 2024 | 31.10 | 31.15 | 31.07 | 31.15 | 30.50 | -0.34% | 932 |
| Oct 7, 2024 | 31.38 | 31.38 | 31.26 | 31.26 | 30.60 | -0.37% | 1,225 |
| Oct 4, 2024 | 31.34 | 31.40 | 31.34 | 31.38 | 30.72 | -0.58% | 7,436 |
| Oct 3, 2024 | 31.62 | 31.65 | 31.50 | 31.56 | 30.90 | -1.04% | 4,955 |
| Oct 2, 2024 | 31.88 | 31.89 | 31.88 | 31.89 | 31.22 | -0.24% | 449 |
| Oct 1, 2024 | 32.04 | 32.09 | 31.85 | 31.97 | 31.29 | -0.48% | 2,759 |
| Sep 30, 2024 | 32.24 | 32.28 | 31.98 | 32.12 | 31.44 | 0.39% | 15,063 |
| Sep 27, 2024 | 32.04 | 32.04 | 32.00 | 32.00 | 31.32 | 0.01% | 481 |
| Sep 26, 2024 | 31.96 | 31.99 | 31.96 | 31.99 | 31.32 | 2.16% | 245 |
| Sep 25, 2024 | 31.49 | 31.49 | 31.32 | 31.32 | 30.66 | -1.38% | 1,283 |
| Sep 24, 2024 | 31.72 | 31.75 | 31.72 | 31.75 | 31.09 | 0.76% | 1,070 |
| Sep 23, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 30.85 | 0.56% | 445 |
| Sep 20, 2024 | 31.27 | 31.34 | 31.22 | 31.34 | 30.68 | -1.05% | 7,705 |
| Sep 19, 2024 | 31.71 | 31.74 | 31.67 | 31.67 | 31.01 | 2.32% | 1,348 |
| Sep 18, 2024 | 31.12 | 31.35 | 30.96 | 30.96 | 30.30 | -0.07% | 3,556 |
| Sep 17, 2024 | 31.14 | 31.14 | 30.95 | 30.98 | 30.33 | -0.43% | 440 |
| Sep 16, 2024 | 31.01 | 31.11 | 31.01 | 31.11 | 30.46 | 1.35% | 777 |
| Sep 13, 2024 | 30.73 | 30.73 | 30.66 | 30.70 | 30.05 | -0.45% | 1,360 |
| Sep 12, 2024 | 30.60 | 30.84 | 30.60 | 30.84 | 30.19 | 2.01% | 1,720 |
| Sep 11, 2024 | 30.00 | 30.23 | 29.95 | 30.23 | 29.59 | 0.57% | 3,316 |
| Sep 10, 2024 | 30.09 | 30.11 | 29.89 | 30.06 | 29.43 | -0.46% | 8,088 |
| Sep 9, 2024 | 30.16 | 30.20 | 30.16 | 30.20 | 29.57 | 1.51% | 923 |
| Sep 6, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.12 | -1.73% | 1,539 |
| Sep 5, 2024 | 30.35 | 30.43 | 30.17 | 30.28 | 29.64 | 0.48% | 14,918 |
| Sep 4, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.50 | 0.53% | 79 |
| Sep 3, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.34 | -2.31% | 301 |
| Aug 30, 2024 | 30.62 | 30.68 | 30.46 | 30.68 | 30.03 | -0.45% | 2,229 |
| Aug 29, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.17 | 0.89% | 113 |
| Aug 28, 2024 | 30.61 | 30.61 | 30.40 | 30.54 | 29.90 | -0.09% | 1,704 |
| Aug 27, 2024 | 30.45 | 30.57 | 30.45 | 30.57 | 29.93 | -0.40% | 513 |
| Aug 26, 2024 | 30.77 | 30.81 | 30.68 | 30.70 | 30.05 | 0.11% | 2,518 |
| Aug 23, 2024 | 30.50 | 30.66 | 30.50 | 30.66 | 30.02 | 2.59% | 904 |
| Aug 22, 2024 | 30.04 | 30.04 | 29.89 | 29.89 | 29.26 | -1.30% | 382 |
| Aug 21, 2024 | 30.15 | 30.28 | 30.15 | 30.28 | 29.64 | 1.26% | 254 |
| Aug 20, 2024 | 29.87 | 29.98 | 29.87 | 29.90 | 29.27 | -0.80% | 3,589 |
| Aug 19, 2024 | 29.96 | 30.14 | 29.96 | 30.14 | 29.51 | 1.90% | 538 |
| Aug 16, 2024 | 29.50 | 29.59 | 29.50 | 29.58 | 28.96 | 1.02% | 595 |
| Aug 15, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.67 | 1.08% | 110 |
| Aug 14, 2024 | 28.92 | 29.05 | 28.92 | 28.97 | 28.36 | -0.62% | 684 |
| Aug 13, 2024 | 28.82 | 29.16 | 28.82 | 29.15 | 28.54 | 1.61% | 1,983 |
| Aug 12, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.08 | -0.06% | 236 |
| Aug 9, 2024 | 28.60 | 28.77 | 28.60 | 28.70 | 28.10 | 0.57% | 1,412 |
| Aug 8, 2024 | 28.25 | 28.54 | 28.20 | 28.54 | 27.94 | 2.50% | 2,231 |
| Aug 7, 2024 | 28.30 | 28.30 | 27.77 | 27.85 | 27.26 | -0.24% | 2,414 |
| Aug 6, 2024 | 27.75 | 27.98 | 27.75 | 27.91 | 27.33 | 1.68% | 1,171 |
| Aug 5, 2024 | 27.62 | 27.62 | 27.35 | 27.45 | 26.88 | -3.43% | 2,939 |
| Aug 2, 2024 | 28.57 | 28.57 | 28.29 | 28.43 | 27.83 | -1.51% | 2,451 |
| Aug 1, 2024 | 29.17 | 29.17 | 28.75 | 28.87 | 28.26 | -2.57% | 4,402 |