Franklin FTSE Australia ETF (FLAU)
NYSEARCA: FLAU · Real-Time Price · USD
32.84
+0.06 (0.19%)
Oct 28, 2025, 4:00 PM EDT - Market closed

FLAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202533.0033.0032.7332.8432.840.20%3,103
Oct 27, 202532.8532.8532.7032.7832.780.86%3,791
Oct 24, 202532.3232.5832.3232.5032.50-0.06%3,731
Oct 23, 202532.3532.5832.3532.5232.520.73%1,718
Oct 22, 202532.4532.4732.1432.2832.28-0.24%4,964
Oct 21, 202532.4932.5532.3532.3632.36-0.80%4,175
Oct 20, 202532.4732.6332.4732.6232.621.53%1,959
Oct 17, 202532.1732.1732.0132.1332.13-0.11%861
Oct 16, 202532.4232.6132.1132.1732.170.11%6,457
Oct 15, 202532.0832.1332.0832.1332.130.42%666
Oct 14, 202531.6232.1031.6232.0032.000.10%2,773
Oct 13, 202531.9631.9631.9631.9631.961.09%410
Oct 10, 202532.3932.3931.6231.6231.62-1.67%15,325
Oct 9, 202532.5532.5532.1632.1632.16-1.34%4,592
Oct 8, 202532.6032.6032.5932.5932.590.62%295
Oct 7, 202532.6832.6832.3932.3932.39-1.07%1,832
Oct 6, 202532.7832.8232.7432.7432.740.04%618
Oct 3, 202532.7532.9032.7132.7332.730.68%1,334
Oct 2, 202532.7032.7032.3632.5132.510.32%2,407
Oct 1, 202532.5132.5132.3432.4132.410.77%1,868
Sep 30, 202532.0632.2132.0632.1632.16-0.08%1,093
Sep 29, 202531.9032.2531.9032.1932.191.59%4,095
Sep 26, 202531.7231.7531.6831.6831.68-0.07%1,361
Sep 25, 202531.5331.7031.5331.7031.700.08%2,578
Sep 24, 202531.8531.8531.6831.6831.68-1.50%2,816
Sep 23, 202532.2332.2432.1632.1632.160.03%886
Sep 22, 202531.9732.1531.9632.1532.150.20%3,588
Sep 19, 202532.2232.2232.0932.0932.09-0.12%3,068
Sep 18, 202532.1232.2132.0032.1332.13-0.60%1,453
Sep 17, 202532.5332.5732.3232.3232.32-0.89%961
Sep 16, 202532.7632.7632.5132.6132.61-0.52%9,461
Sep 15, 202532.6832.7832.6732.7832.781.17%1,299
Sep 12, 202532.3832.5132.3832.4032.40-0.61%905
Sep 11, 202532.4232.6432.4232.6032.601.13%2,667
Sep 10, 202532.1832.2832.1232.2432.240.82%18,592
Sep 9, 202532.0632.0931.9731.9731.97-0.57%1,288
Sep 8, 202532.2032.2032.0732.1632.160.38%1,888
Sep 5, 202532.2932.2931.9132.0432.040.12%953
Sep 4, 202531.8132.0031.8132.0032.001.11%41,883
Sep 3, 202531.5831.7231.5731.6531.65-0.76%34,332
Sep 2, 202532.8532.8531.6331.8931.89-1.12%56,132
Aug 29, 202532.3232.3232.2532.2532.250.19%839
Aug 28, 202532.2532.3232.1532.1932.190.14%135,345
Aug 27, 202531.9932.1531.8732.1532.150.04%2,699
Aug 26, 202531.9932.1631.9932.1332.130.36%3,887
Aug 25, 202532.0232.0232.0232.0232.02-1.23%352
Aug 22, 202532.0932.5032.0932.4232.421.50%2,047
Aug 21, 202531.8731.9731.8631.9431.940.69%1,971
Aug 20, 202531.7231.7931.6231.7231.720.08%9,355
Aug 19, 202531.6931.6931.6931.6931.69-0.83%179