Franklin FTSE Australia ETF (FLAU)
NYSEARCA: FLAU · Real-Time Price · USD
32.59
+0.20 (0.62%)
At close: Oct 8, 2025, 4:00 PM EDT
32.59
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
FLAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.60 | 32.60 | 32.59 | 32.59 | - | 0.62% | 295 |
| Oct 7, 2025 | 32.68 | 32.68 | 32.39 | 32.39 | 32.39 | -1.07% | 1,832 |
| Oct 6, 2025 | 32.78 | 32.82 | 32.74 | 32.74 | 32.74 | 0.04% | 618 |
| Oct 3, 2025 | 32.75 | 32.90 | 32.71 | 32.73 | 32.73 | 0.68% | 1,334 |
| Oct 2, 2025 | 32.70 | 32.70 | 32.36 | 32.51 | 32.51 | 0.32% | 2,407 |
| Oct 1, 2025 | 32.51 | 32.51 | 32.34 | 32.41 | 32.41 | 0.77% | 1,868 |
| Sep 30, 2025 | 32.06 | 32.21 | 32.06 | 32.16 | 32.16 | -0.08% | 1,093 |
| Sep 29, 2025 | 31.90 | 32.25 | 31.90 | 32.19 | 32.19 | 1.59% | 4,095 |
| Sep 26, 2025 | 31.72 | 31.75 | 31.68 | 31.68 | 31.68 | -0.07% | 1,361 |
| Sep 25, 2025 | 31.53 | 31.70 | 31.53 | 31.70 | 31.70 | 0.08% | 2,578 |
| Sep 24, 2025 | 31.85 | 31.85 | 31.68 | 31.68 | 31.68 | -1.50% | 2,816 |
| Sep 23, 2025 | 32.23 | 32.24 | 32.16 | 32.16 | 32.16 | 0.03% | 886 |
| Sep 22, 2025 | 31.97 | 32.15 | 31.96 | 32.15 | 32.15 | 0.20% | 3,588 |
| Sep 19, 2025 | 32.22 | 32.22 | 32.09 | 32.09 | 32.09 | -0.12% | 3,068 |
| Sep 18, 2025 | 32.12 | 32.21 | 32.00 | 32.13 | 32.13 | -0.60% | 1,453 |
| Sep 17, 2025 | 32.53 | 32.57 | 32.32 | 32.32 | 32.32 | -0.89% | 961 |
| Sep 16, 2025 | 32.76 | 32.76 | 32.51 | 32.61 | 32.61 | -0.52% | 9,461 |
| Sep 15, 2025 | 32.68 | 32.78 | 32.67 | 32.78 | 32.78 | 1.17% | 1,299 |
| Sep 12, 2025 | 32.38 | 32.51 | 32.38 | 32.40 | 32.40 | -0.61% | 905 |
| Sep 11, 2025 | 32.42 | 32.64 | 32.42 | 32.60 | 32.60 | 1.13% | 2,667 |
| Sep 10, 2025 | 32.18 | 32.28 | 32.12 | 32.24 | 32.24 | 0.82% | 18,592 |
| Sep 9, 2025 | 32.06 | 32.09 | 31.97 | 31.97 | 31.97 | -0.57% | 1,288 |
| Sep 8, 2025 | 32.20 | 32.20 | 32.07 | 32.16 | 32.16 | 0.38% | 1,888 |
| Sep 5, 2025 | 32.29 | 32.29 | 31.91 | 32.04 | 32.04 | 0.12% | 953 |
| Sep 4, 2025 | 31.81 | 32.00 | 31.81 | 32.00 | 32.00 | 1.11% | 41,883 |
| Sep 3, 2025 | 31.58 | 31.72 | 31.57 | 31.65 | 31.65 | -0.76% | 34,332 |
| Sep 2, 2025 | 32.85 | 32.85 | 31.63 | 31.89 | 31.89 | -1.12% | 56,132 |
| Aug 29, 2025 | 32.32 | 32.32 | 32.25 | 32.25 | 32.25 | 0.19% | 839 |
| Aug 28, 2025 | 32.25 | 32.32 | 32.15 | 32.19 | 32.19 | 0.14% | 135,345 |
| Aug 27, 2025 | 31.99 | 32.15 | 31.87 | 32.15 | 32.15 | 0.04% | 2,699 |
| Aug 26, 2025 | 31.99 | 32.16 | 31.99 | 32.13 | 32.13 | 0.36% | 3,887 |
| Aug 25, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -1.23% | 352 |
| Aug 22, 2025 | 32.09 | 32.50 | 32.09 | 32.42 | 32.42 | 1.50% | 2,047 |
| Aug 21, 2025 | 31.87 | 31.97 | 31.86 | 31.94 | 31.94 | 0.69% | 1,971 |
| Aug 20, 2025 | 31.72 | 31.79 | 31.62 | 31.72 | 31.72 | 0.08% | 9,355 |
| Aug 19, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.83% | 179 |
| Aug 18, 2025 | 31.98 | 31.98 | 31.92 | 31.96 | 31.96 | 0.18% | 2,696 |
| Aug 15, 2025 | 31.89 | 31.91 | 31.89 | 31.90 | 31.90 | 0.43% | 2,467 |
| Aug 14, 2025 | 31.94 | 31.94 | 31.64 | 31.77 | 31.77 | -0.37% | 2,762 |
| Aug 13, 2025 | 31.87 | 31.95 | 31.85 | 31.89 | 31.89 | -0.36% | 2,052 |
| Aug 12, 2025 | 31.72 | 32.00 | 31.71 | 32.00 | 32.00 | 1.00% | 2,421 |
| Aug 11, 2025 | 31.78 | 31.80 | 31.59 | 31.68 | 31.68 | 0.07% | 2,403 |
| Aug 8, 2025 | 31.73 | 31.73 | 31.62 | 31.66 | 31.66 | 0.40% | 632 |
| Aug 7, 2025 | 31.91 | 31.91 | 31.48 | 31.54 | 31.54 | -0.33% | 5,535 |
| Aug 6, 2025 | 31.67 | 31.67 | 31.52 | 31.64 | 31.64 | 0.97% | 2,941 |
| Aug 5, 2025 | 31.30 | 31.36 | 31.23 | 31.34 | 31.34 | 0.47% | 3,324 |
| Aug 4, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.32% | 468 |
| Aug 1, 2025 | 30.75 | 30.86 | 30.58 | 30.78 | 30.78 | -0.29% | 2,447 |
| Jul 31, 2025 | 31.11 | 31.11 | 30.87 | 30.87 | 30.87 | -0.20% | 1,138 |
| Jul 30, 2025 | 31.34 | 31.34 | 30.93 | 30.93 | 30.93 | -1.20% | 16,161 |