Franklin FTSE Australia ETF (FLAU)

FLAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	32.55	32.92	32.47	32.91	32.91	2.03%	2,731
Mar 30, 2026	33.28	33.28	32.11	32.26	32.26	-0.22%	3,888
Mar 27, 2026	32.35	32.46	32.21	32.33	32.33	0.08%	12,072
Mar 26, 2026	32.88	33.36	32.30	32.30	32.30	-2.28%	19,624
Mar 25, 2026	33.11	33.11	33.05	33.05	33.05	1.11%	1,382
Mar 24, 2026	32.54	32.84	32.54	32.69	32.69	-1.79%	5,046
Mar 23, 2026	33.12	33.60	33.12	33.29	33.29	2.37%	6,313
Mar 20, 2026	32.72	32.76	32.33	32.52	32.51	-3.06%	6,098
Mar 19, 2026	33.17	33.71	33.00	33.54	33.54	0.88%	172,350
Mar 18, 2026	33.71	33.71	33.25	33.25	33.25	-2.25%	171,259
Mar 17, 2026	34.21	34.24	34.01	34.01	34.01	0.03%	3,495
Mar 16, 2026	33.78	34.01	33.78	34.00	34.00	2.34%	944
Mar 13, 2026	33.76	33.76	33.23	33.23	33.23	-1.70%	4,863
Mar 12, 2026	34.39	34.39	33.75	33.80	33.80	-1.75%	3,603
Mar 11, 2026	34.39	34.43	34.16	34.40	34.40	0.17%	6,030
Mar 10, 2026	34.72	34.72	34.34	34.34	34.34	0.18%	3,043
Mar 9, 2026	33.20	34.35	33.20	34.28	34.28	1.33%	11,851
Mar 6, 2026	33.91	34.33	33.44	33.83	33.83	-0.61%	179,266
Mar 5, 2026	34.42	34.42	33.75	34.04	34.04	-2.50%	8,244
Mar 4, 2026	34.63	34.98	34.63	34.91	34.91	0.95%	10,847
Mar 3, 2026	34.32	35.52	33.90	34.58	34.58	-2.74%	9,264
Mar 2, 2026	35.38	35.60	35.29	35.55	35.55	-0.79%	8,554
Feb 27, 2026	35.85	35.90	35.72	35.84	35.84	-0.02%	4,289
Feb 26, 2026	35.82	35.91	35.82	35.85	35.85	0.05%	2,015
Feb 25, 2026	35.56	35.88	35.56	35.83	35.83	1.75%	3,202
Feb 24, 2026	34.97	35.25	34.90	35.21	35.21	0.76%	1,865
Feb 23, 2026	35.18	35.18	34.80	34.95	34.95	-1.04%	4,483
Feb 20, 2026	35.01	35.34	35.01	35.31	35.31	1.00%	3,448
Feb 19, 2026	34.90	35.04	34.76	34.96	34.96	0.15%	8,275
Feb 18, 2026	35.04	35.08	34.80	34.91	34.91	0.06%	1,539
Feb 17, 2026	34.32	34.97	34.32	34.89	34.89	0.67%	59,643
Feb 13, 2026	34.49	34.76	34.49	34.66	34.66	0.14%	5,207
Feb 12, 2026	35.17	35.17	34.61	34.61	34.61	-0.96%	2,893
Feb 11, 2026	34.97	35.00	34.70	34.95	34.95	2.10%	2,003
Feb 10, 2026	34.46	34.46	34.20	34.23	34.23	-0.56%	3,600
Feb 9, 2026	33.80	34.45	33.80	34.42	34.42	2.12%	3,093
Feb 6, 2026	33.53	33.71	33.53	33.71	33.71	1.35%	12,641
Feb 5, 2026	33.82	33.82	33.26	33.26	33.26	-2.17%	3,395
Feb 4, 2026	33.73	34.00	33.70	34.00	34.00	0.79%	3,391
Feb 3, 2026	33.18	33.82	33.18	33.73	33.73	0.64%	17,230
Feb 2, 2026	34.34	34.34	33.36	33.52	33.52	0.93%	11,647
Jan 30, 2026	33.75	33.83	33.09	33.21	33.21	-2.57%	17,527
Jan 29, 2026	34.05	34.35	33.54	34.09	34.09	0.67%	11,327
Jan 28, 2026	33.78	33.86	33.67	33.86	33.86	-0.29%	9,938
Jan 27, 2026	33.58	33.96	33.52	33.96	33.96	1.97%	10,097
Jan 26, 2026	33.44	33.77	33.28	33.30	33.30	0.79%	19,769
Jan 23, 2026	32.80	33.05	32.74	33.04	33.04	1.07%	7,319
Jan 22, 2026	32.59	32.77	32.59	32.69	32.69	1.65%	5,628
Jan 21, 2026	32.03	32.19	31.95	32.16	32.16	0.60%	4,585
Jan 20, 2026	32.09	32.12	31.88	31.97	31.97	-0.63%	180,366

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.