Franklin FTSE Australia ETF (FLAU)
NYSEARCA: FLAU · Real-Time Price · USD
31.56
+0.28 (0.88%)
Dec 18, 2025, 2:21 PM EST - Market open
FLAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 31.72 | 31.72 | 31.72 | 31.60 | - | 1.01% | 3,205 |
| Dec 17, 2025 | 31.48 | 31.50 | 31.28 | 31.28 | 31.28 | -0.50% | 8,703 |
| Dec 16, 2025 | 31.72 | 31.72 | 31.44 | 31.44 | 31.44 | -0.87% | 28,293 |
| Dec 15, 2025 | 32.04 | 32.04 | 31.64 | 31.72 | 31.72 | -0.30% | 2,463 |
| Dec 12, 2025 | 32.00 | 32.09 | 31.62 | 31.81 | 31.81 | -0.51% | 5,737 |
| Dec 11, 2025 | 31.98 | 31.99 | 31.90 | 31.98 | 31.97 | 0.12% | 3,320 |
| Dec 10, 2025 | 31.68 | 31.94 | 31.63 | 31.94 | 31.94 | 1.02% | 2,784 |
| Dec 9, 2025 | 31.63 | 31.68 | 31.62 | 31.62 | 31.62 | 0.35% | 6,073 |
| Dec 8, 2025 | 31.63 | 31.65 | 31.50 | 31.51 | 31.51 | -0.19% | 6,911 |
| Dec 5, 2025 | 31.60 | 31.62 | 31.57 | 31.57 | 31.57 | -0.01% | 3,080 |
| Dec 4, 2025 | 31.49 | 31.65 | 31.49 | 31.57 | 31.57 | 0.44% | 1,514 |
| Dec 3, 2025 | 31.30 | 31.43 | 31.30 | 31.43 | 31.43 | 0.77% | 2,123 |
| Dec 2, 2025 | 31.14 | 31.19 | 31.11 | 31.19 | 31.19 | 0.73% | 954 |
| Dec 1, 2025 | 31.10 | 31.21 | 30.96 | 30.96 | 30.96 | -0.86% | 6,784 |
| Nov 28, 2025 | 30.91 | 31.27 | 30.86 | 31.23 | 31.23 | 0.45% | 3,488 |
| Nov 26, 2025 | 30.79 | 31.10 | 30.79 | 31.09 | 31.09 | 1.02% | 4,219 |
| Nov 25, 2025 | 30.63 | 30.79 | 30.59 | 30.78 | 30.78 | 0.42% | 3,165 |
| Nov 24, 2025 | 30.50 | 30.65 | 30.45 | 30.65 | 30.65 | 0.72% | 275,667 |
| Nov 21, 2025 | 30.13 | 30.46 | 30.10 | 30.43 | 30.43 | 1.45% | 40,226 |
| Nov 20, 2025 | 30.51 | 30.61 | 30.00 | 30.00 | 30.00 | -1.37% | 3,512 |
| Nov 19, 2025 | 30.38 | 30.41 | 30.29 | 30.41 | 30.41 | -0.32% | 1,726 |
| Nov 18, 2025 | 30.53 | 30.61 | 30.41 | 30.51 | 30.51 | -0.95% | 2,567 |
| Nov 17, 2025 | 30.75 | 30.80 | 30.75 | 30.80 | 30.80 | -0.91% | 1,026 |
| Nov 14, 2025 | 30.90 | 31.17 | 30.90 | 31.09 | 31.09 | -0.24% | 7,359 |
| Nov 13, 2025 | 31.18 | 31.18 | 31.01 | 31.16 | 31.16 | -1.97% | 2,288 |
| Nov 12, 2025 | 31.75 | 31.87 | 31.75 | 31.79 | 31.79 | -0.27% | 6,246 |
| Nov 11, 2025 | 31.71 | 31.87 | 31.71 | 31.87 | 31.87 | -0.34% | 4,632 |
| Nov 10, 2025 | 31.77 | 31.99 | 31.77 | 31.98 | 31.98 | 1.41% | 6,481 |
| Nov 7, 2025 | 31.45 | 31.54 | 31.18 | 31.54 | 31.54 | -0.19% | 27,978 |
| Nov 6, 2025 | 31.64 | 31.69 | 31.50 | 31.60 | 31.60 | -0.79% | 1,545 |
| Nov 5, 2025 | 31.53 | 31.88 | 31.53 | 31.85 | 31.85 | 0.91% | 1,564 |
| Nov 4, 2025 | 31.56 | 31.75 | 31.50 | 31.56 | 31.56 | -1.25% | 1,760 |
| Nov 3, 2025 | 32.16 | 32.16 | 31.84 | 31.96 | 31.96 | -0.27% | 22,733 |
| Oct 31, 2025 | 31.98 | 32.11 | 31.94 | 32.05 | 32.04 | -0.35% | 325,573 |
| Oct 30, 2025 | 32.02 | 32.30 | 32.02 | 32.16 | 32.16 | -0.43% | 1,681 |
| Oct 29, 2025 | 32.68 | 32.71 | 32.25 | 32.30 | 32.30 | -1.66% | 4,230 |
| Oct 28, 2025 | 33.00 | 33.00 | 32.73 | 32.84 | 32.84 | 0.20% | 3,103 |
| Oct 27, 2025 | 32.85 | 32.85 | 32.70 | 32.78 | 32.78 | 0.86% | 3,791 |
| Oct 24, 2025 | 32.32 | 32.58 | 32.32 | 32.50 | 32.50 | -0.06% | 3,731 |
| Oct 23, 2025 | 32.35 | 32.58 | 32.35 | 32.52 | 32.52 | 0.73% | 1,718 |
| Oct 22, 2025 | 32.45 | 32.47 | 32.14 | 32.28 | 32.28 | -0.24% | 4,964 |
| Oct 21, 2025 | 32.49 | 32.55 | 32.35 | 32.36 | 32.36 | -0.80% | 4,175 |
| Oct 20, 2025 | 32.47 | 32.63 | 32.47 | 32.62 | 32.62 | 1.53% | 1,959 |
| Oct 17, 2025 | 32.17 | 32.17 | 32.01 | 32.13 | 32.13 | -0.11% | 861 |
| Oct 16, 2025 | 32.42 | 32.61 | 32.11 | 32.17 | 32.17 | 0.11% | 6,457 |
| Oct 15, 2025 | 32.08 | 32.13 | 32.08 | 32.13 | 32.13 | 0.42% | 666 |
| Oct 14, 2025 | 31.62 | 32.10 | 31.62 | 32.00 | 32.00 | 0.10% | 2,773 |
| Oct 13, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 1.09% | 410 |
| Oct 10, 2025 | 32.39 | 32.39 | 31.62 | 31.62 | 31.62 | -1.67% | 15,325 |
| Oct 9, 2025 | 32.55 | 32.55 | 32.16 | 32.16 | 32.16 | -1.34% | 4,592 |